智原 (3035)-兆豐-城中券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.1	289.41	18	292.61	295.50	-13.9	10,648	-0.13%
2024/04/25	25.5	284.31	25	282.56	279.00	0.5	10,729	0.00%
2024/04/24	7.1	295.48	1.1	296.00	294.50	6.1	10,820	0.06%
2024/04/23	4	290.63	5	293.00	295.00	-1	11,021	-0.01%
2024/04/22	1	293.06	0	290.50	290.00	1	11,541	0.01%
2024/04/19	8	313.94	3	321.17	306.00	5	11,660	0.04%
2024/04/18	0	0.00	4	320.01	322.00	-4	12,058	-0.03%
2024/04/17	6	316.67	10	317.45	314.00	-4	12,758	-0.03%
2024/04/16	1	304.50	12	307.29	313.00	-11	12,920	-0.09%
2024/04/15	1	318.48	1	319.50	312.50	0	13,093	0.00%
2024/04/12	2.3	318.25	4	320.00	323.00	-1.7	13,337	-0.01%
2024/04/11	3	318.67	16	320.25	318.50	-13	13,637	-0.10%
2024/04/10	6	328.92	4	329.25	329.00	2	13,758	0.01%
2024/04/09	20	332.60	15	331.73	329.00	5	14,098	0.04%
2024/04/08	8	346.81	7.1	351.44	338.00	1	14,140	0.01%
2024/04/03	2	341.25	2.4	341.02	345.00	-0.4	14,171	0.00%
2024/04/02	8	348.44	0	0.00	347.50	8	14,312	0.06%
2024/04/01	0	0.00	1.4	351.50	349.00	-1.4	14,392	-0.01%
2024/03/29	0	0.00	10	344.80	344.00	-10	14,472	-0.07%
2024/03/28	0	336.50	2	339.75	334.50	-2	14,504	-0.01%
2024/03/27	1	338.01	1	342.50	338.00	0	14,643	0.00%
2024/03/26	3	344.67	2	344.50	339.50	1	14,942	0.01%
2024/03/25	11.1	349.90	10	355.75	349.00	1.1	15,108	0.01%
2024/03/22	10	349.10	9	354.06	351.50	1	15,234	0.01%
2024/03/21	4	349.25	2	345.50	345.50	2	15,435	0.01%
2024/03/20	7	352.07	8	355.25	347.50	-1	15,647	-0.01%
2024/03/19	7	351.43	0	0.00	350.00	7	15,930	0.04%
2024/03/18	1	353.00	0	0.00	359.00	1	16,292	0.01%
2024/03/15	8	359.38	1	364.50	354.50	7	16,844	0.04%
2024/03/14	11	349.82	24.1	355.25	362.00	-13.1	16,946	-0.08%
2024/03/13	6.1	349.87	0.5	350.00	345.00	5.6	17,056	0.03%
2024/03/12	5.1	365.08	1	370.00	361.50	4.1	17,194	0.02%
2024/03/11	13.2	365.53	11.3	368.92	363.00	1.9	17,407	0.01%
2024/03/08	19.2	372.34	6.3	377.40	362.50	12.9	17,626	0.07%
2024/03/07	10.9	379.17	3	378.00	375.00	7.9	17,877	0.04%
2024/03/06	8.5	386.88	4	390.50	392.00	4.5	18,100	0.02%
2024/03/05	8.1	405.64	6	408.58	401.00	2.1	18,356	0.01%
2024/03/04	7.2	408.39	8.1	408.17	403.00	-0.9	18,934	0.00%
2024/03/01	10.2	399.06	6	399.00	398.50	4.2	19,232	0.02%
2024/02/29	3	381.28	38	386.09	387.00	-35	19,198	-0.18%
2024/02/27	14	383.96	9	385.72	382.00	5	19,253	0.03%
2024/02/26	21	381.40	21	382.88	380.00	0	19,419	0.00%
2024/02/23	49	387.18	45.3	389.57	386.00	3.7	19,620	0.02%
2024/02/22	35.2	386.87	35.4	389.19	382.00	-0.2	19,604	0.00%
2024/02/21	36.8	384.86	10.2	384.98	380.00	26.6	19,883	0.13%
2024/02/20	25.2	407.61	4	411.88	400.00	21.2	19,888	0.11%
2024/02/19	17.5	428.03	7	420.71	415.00	10.5	19,708	0.05%
2024/02/16	16.7	446.14	4	450.25	441.50	12.7	19,710	0.06%
2024/02/15	7	442.86	20	447.00	455.00	-13	19,626	-0.07%
2024/02/05	12	418.92	6	421.92	418.00	6	19,452	0.03%
2024/02/02	13	423.19	21	427.31	421.00	-8	19,498	-0.04%
2024/02/01	13	416.58	5	424.50	411.00	8	19,353	0.04%
2024/01/31	17	420.62	1	417.50	416.50	16	19,344	0.08%
2024/01/30	5	422.90	6	426.17	430.00	-1	19,350	-0.01%
2024/01/29	8.1	420.51	1	419.00	420.50	7.1	19,371	0.04%
2024/01/26	5	428.30	5	429.80	422.00	0	19,472	0.00%
2024/01/25	4	439.25	2	435.29	439.50	2	19,553	0.01%
2024/01/24	10.1	427.26	14.1	428.85	429.00	-4	19,605	-0.02%
2024/01/23	3	443.83	2	441.75	437.00	1	19,739	0.01%
2024/01/22	29	443.74	28.1	444.72	448.00	1	19,787	0.00%
2024/01/19	25	433.84	27	436.30	430.00	-2	19,771	-0.01%
2024/01/18	15.1	419.60	9.1	422.03	423.50	6	19,624	0.03%
2024/01/17	34	432.34	30	434.05	428.00	4	19,804	0.02%
2024/01/16	30	428.78	40	427.10	429.50	-10	19,718	-0.05%
2024/01/15	23.2	420.45	16.1	418.52	411.50	7.1	19,409	0.04%
2024/01/12	33.1	422.92	29	425.79	421.50	4.1	19,403	0.02%
2024/01/11	18	407.33	36	404.42	422.50	-18	19,203	-0.09%
2024/01/10	3	378.67	14.1	383.65	387.00	-11.1	18,815	-0.06%
2024/01/09	25	378.20	17	382.29	375.50	8	19,198	0.04%
2024/01/08	15	379.17	19	384.26	377.00	-4	19,208	-0.02%
2024/01/05	22	378.82	38.5	380.51	384.00	-16.5	19,186	-0.09%
2024/01/04	11	368.95	13	370.23	372.00	-2	19,117	-0.01%
2024/01/03	24	368.69	50.1	367.98	373.00	-26.1	19,381	-0.13%
2024/01/02	7	353.71	9	357.50	360.00	-2	19,188	-0.01%
2023/12/29	13	354.04	15	355.37	357.00	-2	19,396	-0.01%
2023/12/28	24	357.65	4.2	364.40	354.50	19.8	19,425	0.10%
2023/12/27	13	362.46	5	362.70	362.50	8	19,385	0.04%
2023/12/26	3	362.33	8	362.75	361.00	-5	19,483	-0.03%
2023/12/25	5	356.70	3	359.00	357.00	2	19,539	0.01%
2023/12/22	4	356.00	8	358.06	358.00	-4	19,741	-0.02%
2023/12/21	47.2	354.63	8.5	356.03	350.50	38.7	19,791	0.20%
2023/12/20	21	370.43	15	372.97	365.50	6	19,736	0.03%
2023/12/19	45	372.03	55	371.83	373.50	-10	19,880	-0.05%
2023/12/18	12	369.54	18	367.92	367.00	-6	20,079	-0.03%
2023/12/15	41	365.19	35	369.53	361.00	6	20,106	0.03%
2023/12/14	34	371.53	23.4	371.91	369.00	10.6	20,167	0.05%
2023/12/13	56.1	373.31	43.4	375.55	368.00	12.7	20,049	0.06%
2023/12/12	18.3	383.55	60.1	377.83	382.50	-41.7	20,136	-0.21%
2023/12/11	7.9	368.73	5	367.50	361.50	2.9	19,961	0.01%
2023/12/08	18	365.97	22	366.57	370.00	-4	20,159	-0.02%
2023/12/07	16	360.22	13.9	361.72	357.50	2.1	20,283	0.01%
2023/12/06	17	368.56	9	371.11	361.50	8	20,444	0.04%
2023/12/05	13.2	369.38	4.9	373.37	363.50	8.3	20,557	0.04%
2023/12/04	11.1	384.71	7.3	384.45	380.00	3.8	20,635	0.02%
2023/12/01	13.1	388.44	11.2	390.25	391.00	1.9	20,733	0.01%
2023/11/30	16.4	381.72	20.3	382.34	385.50	-3.9	20,695	-0.02%
2023/11/29	23.3	371.73	44.1	371.10	380.00	-20.8	20,458	-0.10%
2023/11/28	10	348.15	38.6	351.28	361.00	-28.6	20,092	-0.14%
2023/11/27	37.1	338.82	11	343.73	331.00	26.1	19,840	0.13%
2023/11/24	5.1	341.69	18.1	342.47	344.00	-13	20,119	-0.06%
2023/11/23	35	337.44	12	339.13	336.00	23	20,142	0.11%
2023/11/22	22	347.87	25	348.60	346.00	-3	20,082	-0.01%
2023/11/21	23	345.20	12	343.71	342.50	11	20,170	0.05%
2023/11/20	26.5	352.01	22	354.43	345.00	4.5	20,428	0.02%
2023/11/17	14	340.04	60.7	338.74	351.00	-46.7	20,281	-0.23%
2023/11/16	10.9	319.24	8	319.88	319.50	2.9	20,030	0.01%
2023/11/15	29.2	329.95	5.1	331.37	320.50	24.1	20,265	0.12%
2023/11/14	12.6	332.17	6.6	336.55	331.00	6.1	20,648	0.03%
2023/11/13	5.5	333.28	14	332.96	334.00	-8.5	21,080	-0.04%
2023/11/10	19.3	329.63	14	332.82	323.50	5.3	21,400	0.02%
2023/11/09	7.1	331.36	4	330.77	333.50	3	21,561	0.01%
2023/11/08	18	331.58	25.1	332.04	335.50	-7	21,750	-0.03%
2023/11/07	13	325.89	10	328.30	328.50	3	21,883	0.01%
2023/11/06	44	330.52	44	330.09	332.00	0	21,808	0.00%
2023/11/03	24	324.67	20	327.23	322.00	4	21,652	0.02%
2023/11/02	6.3	317.89	39.1	318.15	324.00	-32.8	21,438	-0.15%
2023/11/01	16.5	302.97	12	304.67	302.50	4.5	21,213	0.02%
2023/10/31	42.2	320.20	36	319.03	302.00	6.2	21,011	0.03%
2023/10/30	24.3	319.88	33	318.14	326.00	-8.7	20,706	-0.04%
2023/10/27	18	313.19	8.3	315.34	308.50	9.7	20,545	0.05%
2023/10/26	35.5	319.28	44.1	319.83	318.00	-8.6	20,428	-0.04%
2023/10/25	97	331.08	67	331.62	325.00	30	20,272	0.15%
2023/10/24	67	336.69	68.4	335.78	339.50	-1.4	20,005	-0.01%
2023/10/23	11.1	333.82	10	336.00	338.50	1.1	19,784	0.01%
2023/10/20	20.2	336.08	17.1	336.24	334.50	3.1	19,531	0.02%
2023/10/19	32.9	344.26	23	344.04	343.00	9.9	19,944	0.05%
2023/10/18	17	349.84	16.2	352.54	351.00	0.9	20,269	0.00%
2023/10/17	21.1	358.67	41.5	360.06	352.50	-20.3	20,249	-0.10%
2023/10/16	7	345.78	43.2	342.30	350.00	-36.1	20,262	-0.18%
2023/10/13	14	338.18	21	340.19	343.00	-7	20,547	-0.03%
2023/10/12	24	340.46	17.2	339.50	345.00	6.8	20,918	0.03%
2023/10/11	14.1	335.66	20.2	338.07	331.00	-6.2	21,100	-0.03%
2023/10/06	7	316.71	6	319.33	323.00	1	21,221	0.00%
2023/10/05	4	316.75	13.1	318.56	321.00	-9.1	21,269	-0.04%
2023/10/04	3	301.17	3	301.83	303.00	0	21,347	0.00%
2023/10/03	7	306.29	2	308.50	304.00	5	21,588	0.02%
2023/10/02	9	315.61	10	315.11	312.50	-1	21,981	0.00%
2023/09/28	5.1	307.29	2	306.00	306.00	3.1	22,153	0.01%
2023/09/27	8.1	300.95	10	302.75	306.00	-1.9	22,691	-0.01%
2023/09/26	3	310.83	2	311.00	303.00	1	22,997	0.00%
2023/09/25	7	313.51	8	310.81	309.50	-1	23,198	0.00%
2023/09/22	37.2	301.64	32	302.32	304.50	5.2	23,162	0.02%
2023/09/21	17.3	300.96	24	305.19	298.00	-6.7	23,315	-0.03%
2023/09/20	5.2	318.12	0	0.00	315.50	5.2	23,080	0.02%
2023/09/19	18.5	331.98	10	332.00	322.50	8.5	23,122	0.04%
2023/09/18	10.1	342.00	10	340.90	344.50	0.1	23,117	0.00%
2023/09/15	45.2	353.70	12.1	356.89	338.00	33.1	23,086	0.14%
2023/09/14	10	355.40	33	356.52	356.50	-23	22,723	-0.10%
2023/09/13	27.1	333.57	29.1	335.03	348.00	-2	22,482	-0.01%
2023/09/12	22.2	341.55	7	335.64	325.50	15.2	22,316	0.07%
2023/09/11	16.2	351.99	61	350.58	346.50	-44.8	22,193	-0.20%
2023/09/08	21.3	359.72	9.3	361.02	360.00	12	21,987	0.05%
2023/09/07	96.1	364.59	52.2	365.76	369.50	44	21,976	0.20%
2023/09/06	37	364.42	49	366.54	367.00	-12	21,685	-0.06%
2023/09/05	4	348.13	30	351.60	357.00	-26	21,301	-0.12%
2023/09/04	6	343.00	7	342.71	345.00	-1	21,044	0.00%
2023/09/01	22	348.48	24	350.50	335.00	-2	20,849	-0.01%
2023/08/31	26	344.98	14.2	344.19	345.00	11.8	20,501	0.06%
2023/08/30	23	346.20	24	348.83	342.00	-1	20,321	0.00%
2023/08/29	8.1	336.73	3.1	339.47	335.50	5	19,928	0.03%
2023/08/28	12.1	331.60	12	332.42	335.00	0.1	19,742	0.00%
2023/08/25	12	336.04	14	338.21	334.00	-2	19,539	-0.01%
2023/08/24	15	343.67	9	343.17	333.00	6	19,248	0.03%
2023/08/23	18.1	332.86	20	337.08	340.50	-1.9	19,019	-0.01%
2023/08/22	13	345.58	13	346.88	341.00	0	18,776	0.00%
2023/08/21	21	339.88	14	339.57	335.50	7	18,741	0.04%
2023/08/18	51.2	345.16	31.1	349.93	328.00	20.2	18,462	0.11%
2023/08/17	26	354.75	26.3	358.94	357.00	-0.3	17,899	0.00%
2023/08/16	18	332.36	23	335.50	341.00	-5	17,419	-0.03%
2023/08/15	5	322.90	11	326.36	334.00	-6	17,012	-0.04%
2023/08/14	13	301.96	2	303.50	304.00	11	16,725	0.07%
2023/08/11	8	293.50	5	296.60	293.50	3	16,465	0.02%
2023/08/10	2	278.25	0	0.00	280.00	2	16,235	0.01%
2023/08/08	1	287.50	1	295.50	295.50	0	16,287	0.00%
2023/08/07	3	302.50	1	286.50	307.50	2	16,315	0.01%
2023/08/04	2	277.50	0	0.00	281.50	2	16,299	0.01%
2023/08/02	5.1	290.31	4.3	307.98	281.00	0.8	16,296	0.00%
2023/08/01	1.1	324.55	13	327.69	312.00	-12	16,305	-0.07%
2023/07/31	4.1	317.26	12.3	324.57	326.00	-8.3	16,364	-0.05%
2023/07/28	7	315.50	11	314.09	319.50	-4	16,321	-0.02%
2023/07/27	4	320.75	5	319.40	331.00	-1	16,358	-0.01%
2023/07/26	3.5	340.86	10	340.00	340.00	-6.5	16,321	-0.04%
2023/07/25	1.3	387.42	1.1	386.95	377.50	0.2	16,440	0.00%
2023/07/24	23.1	388.19	14	393.00	377.50	9.1	16,601	0.05%
2023/07/21	7	358.79	13	363.27	379.50	-6	16,376	-0.04%
2023/07/20	11	334.59	14	337.93	345.00	-3	15,962	-0.02%
2023/07/19	17.1	332.14	15	334.63	329.00	2.1	15,782	0.01%
2023/07/18	24	323.40	18	326.42	314.00	6	15,305	0.04%
2023/07/17	29	315.05	28	317.80	319.00	1	14,809	0.01%
2023/07/14	14	280.54	27	282.41	295.00	-13	14,264	-0.09%
2023/07/13	36	272.92	35	273.07	268.50	1	13,808	0.01%
2023/07/12	14.3	260.99	13	262.92	260.50	1.3	13,253	0.01%
2023/07/11	6	262.42	15	263.93	262.00	-9	13,097	-0.07%
2023/07/10	23	251.80	17	251.44	253.50	6	12,812	0.05%
2023/07/07	15	243.47	16	246.84	244.50	-1	12,591	-0.01%
2023/07/06	5	255.30	8	260.56	253.50	-3	12,163	-0.02%
2023/07/05	10	255.90	22	252.93	255.50	-12	11,910	-0.10%
2023/07/04	25	235.20	26	243.69	250.50	-1	11,417	-0.01%
2023/07/03	5	222.90	21	224.00	228.00	-16	11,054	-0.14%
2023/06/30	9	209.39	10	210.15	211.00	-1	10,835	-0.01%
2023/06/29	8	207.13	24	210.19	210.00	-16	10,851	-0.15%
2023/06/28	8	201.69	4	203.25	201.00	4	10,717	0.04%
2023/06/27	32	200.89	22	203.14	198.00	10	11,051	0.09%
2023/06/26	1	204.00	6	202.08	202.00	-5	11,102	-0.05%
2023/06/21	12	194.88	12	197.17	199.00	0	11,496	0.00%
2023/06/20	2	196.50	5	199.20	196.00	-3	11,548	-0.03%
2023/06/19	1	197.50	2	195.50	196.50	-1	11,706	-0.01%
2023/06/16	5	192.70	13	193.46	193.00	-8	11,603	-0.07%
2023/06/15	11	189.82	16	191.06	190.00	-5	11,553	-0.04%
2023/06/14	3	189.00	3	188.83	186.00	0	11,600	0.00%
2023/06/13	21	184.95	11	183.45	187.50	10	11,641	0.09%
2023/06/12	8	176.00	9	175.56	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	3	172.17	173.50	-3	11,537	-0.03%
2023/06/08	2	168.00	0	0.00	168.50	2	11,624	0.02%
2023/06/07	0	0.00	2	171.50	172.00	-2	11,779	-0.02%
2023/06/05	9	173.00	0	0.00	173.00	9	12,355	0.07%
2023/06/01	1	170.50	0	0.00	173.00	1	12,476	0.01%
2023/05/31	16	171.50	16	172.28	171.50	0	12,750	0.00%
2023/05/30	10	172.05	5	173.40	172.50	5	12,802	0.04%
2023/05/29	2	175.00	4	174.50	173.50	-2	12,820	-0.02%
2023/05/26	10.2	169.74	0	0.00	168.50	10.2	12,907	0.08%
2023/05/25	2	172.25	15	173.33	170.50	-13	13,281	-0.10%
2023/05/24	17	166.97	10	167.50	167.00	7	13,602	0.05%
2023/05/23	18	171.50	24	171.00	171.00	-6	13,714	-0.04%
2023/05/22	5	168.90	4	169.75	168.50	1	13,833	0.01%
2023/05/19	1	170.50	4	171.25	172.00	-3	13,863	-0.02%
2023/05/18	2	168.00	1	168.50	167.50	1	13,979	0.01%
2023/05/17	10	164.50	10	164.85	166.50	0	14,073	0.00%
2023/05/16	1	167.00	1	166.50	162.00	0	14,134	0.00%
2023/05/15	3	163.67	2	163.25	164.50	1	14,162	0.01%
2023/05/11	8	168.75	5	170.30	164.50	3	14,585	0.02%
2023/05/10	0	0.00	1	169.00	169.50	-1	15,086	-0.01%
2023/05/09	11	168.05	12	168.79	168.00	-1	15,223	-0.01%
2023/05/08	6	170.00	6	170.58	168.50	0	15,458	0.00%
2023/05/05	2	168.50	2.5	169.20	170.00	-0.5	16,178	0.00%
2023/05/04	7	166.93	5	167.90	169.00	2	16,439	0.01%
2023/05/03	1	167.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	1	170.00	5	167.10	170.00	-4	16,586	-0.02%
2023/04/28	10.1	163.57	8	164.38	164.00	2.1	16,619	0.01%
2023/04/27	16	161.69	13	160.65	160.00	3	16,470	0.02%
2023/04/26	22.5	159.91	12	159.88	158.50	10.5	16,309	0.06%
2023/04/25	2	170.25	4	175.00	171.00	-2	15,999	-0.01%
2023/04/24	6	180.17	5	182.20	177.00	1	15,830	0.01%
2023/04/21	5	188.80	7.6	187.54	184.50	-2.6	15,754	-0.02%
2023/04/19	1	189.00	0	0.00	188.50	1	15,884	0.01%
2023/04/18	0	0.00	2	196.00	191.50	-2	15,912	-0.01%
2023/04/17	1	193.50	3	194.17	194.50	-2	15,967	-0.01%
2023/04/14	8	193.13	8	194.44	194.50	0	16,057	0.00%
2023/04/13	5	193.20	11	192.50	192.00	-6	16,143	-0.04%
2023/04/12	5	196.20	10	197.30	196.50	-5	16,172	-0.03%
2023/04/11	4	197.75	0	0.00	197.50	4	16,198	0.02%
2023/04/10	5	200.90	3.3	201.36	199.50	1.7	16,385	0.01%
2023/04/07	13	201.62	7	203.07	200.00	6	16,361	0.04%
2023/04/06	6	193.50	8.1	196.54	201.00	-2.1	16,255	-0.01%
2023/03/31	4	194.63	6	195.75	196.50	-2	16,126	-0.01%
2023/03/30	3	190.33	4.1	192.12	193.00	-1.1	16,015	-0.01%
2023/03/29	32	193.22	17.1	188.94	189.00	14.9	15,899	0.09%
2023/03/28	15.2	199.81	2.1	200.17	195.50	13.1	15,737	0.08%
2023/03/27	24.2	213.47	13.1	215.71	209.00	11.1	15,297	0.07%
2023/03/24	27.1	210.77	28	215.05	215.50	-0.9	15,057	-0.01%
2023/03/23	15	199.13	8	199.88	198.50	7	14,498	0.05%
2023/03/22	2	199.75	18	201.33	200.50	-16	14,533	-0.11%
2023/03/21	0	0.00	4	195.00	192.00	-4	14,315	-0.03%
2023/03/20	9	193.39	3	196.67	191.00	6	14,384	0.04%
2023/03/17	4	192.63	18	194.25	194.50	-14	14,410	-0.10%
2023/03/16	7	190.29	7	188.71	188.00	0	14,186	0.00%
2023/03/15	35	192.63	23	193.59	190.50	12	14,175	0.08%
2023/03/14	2	186.25	2	185.50	187.50	0	14,093	0.00%
2023/03/13	9	185.22	8	186.31	186.50	1	14,174	0.01%
2023/03/10	2.3	187.50	4	189.63	187.00	-1.7	14,176	-0.01%
2023/03/09	37	199.28	33	198.50	194.00	4	14,405	0.03%
2023/03/08	1	186.50	6	189.17	191.00	-5	13,983	-0.04%
2023/03/07	2.1	188.74	4	188.13	187.50	-1.9	13,967	-0.01%
2023/03/06	21	190.31	16	190.81	189.50	5	13,998	0.04%
2023/03/03	27	191.76	38	192.17	188.50	-11	14,115	-0.08%
2023/03/02	16	187.19	21	186.57	186.00	-5	14,220	-0.04%
2023/03/01	5	185.50	6	185.25	186.00	-1	14,266	-0.01%
2023/02/24	58	189.89	39	187.71	185.50	19	14,319	0.13%
2023/02/23	21.1	184.31	20	187.05	188.50	1.1	14,153	0.01%
2023/02/22	22	185.77	11	181.86	181.00	11	14,009	0.08%
2023/02/21	2.1	196.05	33	199.56	200.50	-30.9	13,748	-0.22%
2023/02/20	3	196.17	1	201.50	195.00	2	13,831	0.01%
2023/02/17	1.1	196.05	1	197.50	196.50	0.1	14,067	0.00%
2023/02/16	3	193.50	7	197.29	200.50	-4	14,445	-0.03%
2023/02/14	19	194.89	18	192.64	192.00	1	14,749	0.01%
2023/02/13	43	193.63	23	193.85	193.50	20	15,074	0.13%
2023/02/10	39	194.36	27	193.89	193.50	12	15,370	0.08%
2023/02/09	21	199.43	34	201.97	198.50	-13	15,653	-0.08%
2023/02/08	45	200.54	68.1	200.61	199.00	-23.1	15,573	-0.15%
2023/02/07	5.1	189.42	5.1	189.58	191.50	0	15,221	0.00%
2023/02/06	79.1	191.28	55.1	190.76	190.00	24	15,323	0.16%
2023/02/03	113.2	192.06	107	191.97	194.50	6.2	15,369	0.04%	大買/大賣/
2023/02/02	51	181.57	43	181.27	184.00	8	14,907	0.05%
2023/02/01	4	173.63	9	175.89	175.50	-5	15,396	-0.03%
2023/01/31	7	169.29	6	170.08	169.50	1	15,627	0.01%
2023/01/30	6	166.25	20	167.93	168.50	-14	16,331	-0.09%
2023/01/17	8	158.50	8	159.50	160.00	0	17,101	0.00%
2023/01/16	1	159.00	2	159.25	159.50	-1	17,567	-0.01%
2023/01/13	20	159.43	19	157.50	157.50	1	17,880	0.01%
2023/01/12	19	160.42	16	160.41	160.00	3	18,323	0.02%
2023/01/11	15	157.70	16	159.44	161.00	-1	18,752	-0.01%
2023/01/10	4	160.00	4	158.50	160.00	0	19,182	0.00%
2023/01/09	2.6	157.65	13	157.62	158.50	-10.4	19,639	-0.05%
2023/01/06	17	147.76	23	150.72	151.00	-6	19,950	-0.03%
2023/01/05	25	149.28	15	147.30	147.00	10	20,375	0.05%
2023/01/04	17	146.74	17	149.06	149.00	0	20,876	0.00%
2023/01/03	19	142.71	19	145.97	147.00	0	21,203	0.00%
2022/12/30	22	143.27	22.2	143.74	142.50	-0.2	21,448	0.00%
2022/12/29	19	144.00	19	144.24	145.50	0	21,795	0.00%
2022/12/28	6	146.67	6	144.75	145.00	0	22,145	0.00%
2022/12/27	3	153.83	7.2	154.62	156.50	-4.2	22,266	-0.02%
2022/12/26	14	154.14	9	153.00	152.00	5	22,770	0.02%
2022/12/23	5	157.50	6	158.42	159.00	-1	23,323	0.00%
2022/12/22	1	161.00	1	157.50	158.00	0	23,747	0.00%
2022/12/21	2	159.25	2	159.25	157.50	0	24,226	0.00%
2022/12/20	12	165.13	2	160.50	156.00	10	24,661	0.04%
2022/12/19	12	164.21	12	164.58	165.00	0	25,021	0.00%
2022/12/16	0	0.00	1	166.50	165.00	-1	25,528	0.00%
2022/12/15	19	172.05	16	171.06	171.50	3	25,759	0.01%
2022/12/14	8	168.44	12	170.58	173.00	-4	25,800	-0.02%
2022/12/13	2	166.00	2	165.25	164.00	0	25,794	0.00%
2022/12/12	8	164.50	5	164.00	164.00	3	25,943	0.01%
2022/12/09	20	169.38	26	170.77	168.50	-6	26,462	-0.02%
2022/12/08	21	169.52	15	170.33	167.00	6	26,667	0.02%
2022/12/07	13	173.73	9	174.33	170.00	4	26,854	0.01%
2022/12/06	1	176.50	1	178.00	175.50	0	26,928	0.00%
2022/12/05	11	179.27	23	180.07	178.00	-12	27,113	-0.04%
2022/12/02	6	177.08	4	177.00	176.50	2	27,347	0.01%
2022/12/01	16	178.47	24	174.81	175.50	-8	27,536	-0.03%
2022/11/30	5	168.50	10	168.25	168.50	-5	27,497	-0.02%
2022/11/29	5	166.00	0	0.00	165.50	5	27,732	0.02%
2022/11/28	15	167.33	15	168.50	168.50	0	28,144	0.00%
2022/11/25	12	169.79	11	170.09	167.50	1	28,344	0.00%
2022/11/24	6	172.25	34	170.43	172.00	-28	28,350	-0.10%
2022/11/23	1	164.00	3	167.17	163.50	-2	28,343	-0.01%
2022/11/22	2	164.00	0	0.00	166.50	2	28,707	0.01%
2022/11/21	1	165.00	0	0.00	164.00	1	29,182	0.00%
2022/11/18	44	171.67	21	172.36	166.00	23	29,702	0.08%
2022/11/17	26	169.87	11	169.45	170.50	15	29,817	0.05%
2022/11/16	32	165.95	27	167.07	167.00	5	30,017	0.02%
2022/11/15	69.1	165.33	67	166.60	167.00	2.1	30,214	0.01%
2022/11/14	19	162.34	6	163.75	163.50	13	30,634	0.04%
2022/11/11	6	161.17	5	159.70	156.50	1	31,097	0.00%
2022/11/10	4	150.88	12	150.58	150.50	-8	30,971	-0.03%
2022/11/09	2	152.00	14	153.68	150.50	-12	31,293	-0.04%
2022/11/08	16	152.06	5	150.60	147.00	11	31,812	0.03%
2022/11/07	27	149.39	70	148.54	149.00	-43	32,171	-0.13%
2022/11/04	17	143.97	6	142.00	142.50	11	31,967	0.03%
2022/11/03	21	144.98	3	144.50	144.00	18	31,985	0.06%
2022/11/02	41	145.94	21	146.95	145.50	20	32,066	0.06%
2022/11/01	2	146.25	33	145.86	146.50	-31	32,164	-0.10%
2022/10/31	19	142.68	12.1	142.75	142.00	6.9	32,256	0.02%
2022/10/28	43.2	142.94	76	141.86	139.50	-32.8	32,356	-0.10%
2022/10/27	15	137.00	27	137.31	138.00	-12	31,865	-0.04%
2022/10/26	24	135.85	5	134.70	133.50	19	31,835	0.06%
2022/10/25	52	133.41	51	134.69	139.50	1	31,506	0.00%
2022/10/24	19	133.18	30	134.00	134.50	-11	31,060	-0.04%
2022/10/21	13	124.92	11	123.32	122.50	2	31,495	0.01%
2022/10/20	11	122.91	14	125.93	127.00	-3	32,320	-0.01%
2022/10/19	18	129.83	12	127.79	125.00	6	32,200	0.02%
2022/10/18	29	129.53	26	131.46	130.50	3	32,249	0.01%
2022/10/17	24	128.35	24	127.71	131.50	0	32,783	0.00%
2022/10/14	2	129.00	8	128.38	130.00	-6	33,031	-0.02%
2022/10/13	22	122.82	26	122.42	118.50	-4	33,153	-0.01%
2022/10/12	16	122.63	16	122.91	122.00	0	33,056	0.00%
2022/10/11	18	128.69	21	128.95	127.00	-3	33,018	-0.01%
2022/10/07	15	137.50	11.1	137.55	136.50	3.9	32,849	0.01%
2022/10/06	19.1	136.63	39	138.76	140.00	-19.9	32,872	-0.06%
2022/10/05	97	138.99	36	139.85	133.50	61	32,704	0.19%
2022/10/04	48	137.88	40	139.71	137.50	8	32,381	0.02%
2022/10/03	12	135.21	14.1	137.59	135.50	-2.1	32,180	-0.01%
2022/09/30	21.1	132.02	12	132.29	134.00	9.1	32,572	0.03%
2022/09/29	11	130.64	15	130.03	127.00	-4	32,663	-0.01%
2022/09/28	15	129.80	14	132.25	127.50	1	32,739	0.00%
2022/09/27	11	134.50	14	135.71	134.50	-3	32,704	-0.01%
2022/09/26	2	139.25	4	137.75	136.00	-2	32,637	-0.01%
2022/09/23	16	151.50	14	147.36	145.50	2	32,650	0.01%
2022/09/22	10	149.95	9	153.61	156.00	1	32,479	0.00%
2022/09/21	5	152.50	5	152.00	152.50	0	32,515	0.00%
2022/09/20	11	153.32	4	153.50	152.00	7	32,776	0.02%
2022/09/19	18	153.11	14	153.93	152.50	4	32,932	0.01%
2022/09/16	14	157.04	14	155.61	153.50	0	33,125	0.00%
2022/09/15	14	167.68	13	162.35	161.00	1	33,151	0.00%
2022/09/14	14	169.96	9	170.33	169.50	5	33,183	0.02%
2022/09/13	19	176.39	23.1	175.08	176.00	-4.1	33,222	-0.01%
2022/09/12	16.1	177.79	14	177.39	173.00	2.1	33,278	0.01%
2022/09/08	17	175.03	11	175.14	175.50	6	33,482	0.02%
2022/09/07	4	175.00	4	175.75	176.00	0	33,488	0.00%
2022/09/06	13	178.15	11	175.14	175.50	2	33,699	0.01%
2022/09/05	9	183.94	6	179.83	179.50	3	33,603	0.01%
2022/09/02	7	187.43	11	188.18	188.00	-4	33,488	-0.01%
2022/09/01	1	184.00	2	183.50	181.00	-1	33,293	0.00%
2022/08/31	9	188.61	9	188.06	187.00	0	33,223	0.00%
2022/08/30	18	189.14	13	190.00	188.50	5	33,343	0.01%
2022/08/29	3	185.00	3	188.67	190.00	0	33,178	0.00%
2022/08/26	25	198.98	16	200.44	191.00	9	33,079	0.03%
2022/08/25	23	196.39	24	194.71	195.00	-1	32,887	0.00%
2022/08/24	21	188.71	21.1	191.58	186.00	-0.1	32,679	0.00%
2022/08/23	4.1	186.19	4	187.00	190.50	0.1	32,474	0.00%
2022/08/22	24	190.25	23	190.48	186.00	1	32,316	0.00%
2022/08/19	46	194.42	45	194.09	189.50	1	32,358	0.00%
2022/08/18	37	186.05	40	187.50	189.00	-3	31,931	-0.01%
2022/08/17	31	176.18	29	176.78	175.50	2	31,262	0.01%
2022/08/16	12	176.04	17	177.41	175.50	-5	31,269	-0.02%
2022/08/15	26	177.06	24	175.71	178.00	2	31,286	0.01%
2022/08/12	19	165.45	32.1	164.58	170.50	-13.1	30,694	-0.04%
2022/08/11	6	155.00	2	155.25	155.00	4	30,349	0.01%
2022/08/10	4	150.38	4	150.13	149.00	0	30,681	0.00%
2022/08/09	4	152.75	4	153.63	154.50	0	30,843	0.00%
2022/08/08	5	155.10	1	156.50	154.50	4	31,057	0.01%
2022/08/05	15	159.10	18	154.25	159.50	-3	31,147	-0.01%
2022/08/04	8	148.75	8	147.44	149.00	0	31,240	0.00%
2022/08/03	14	150.11	15	150.40	148.50	-1	31,290	0.00%
2022/08/02	12	149.83	15	150.37	151.50	-3	31,482	-0.01%
2022/08/01	20	154.73	16	154.88	153.00	4	31,442	0.01%
2022/07/29	18	156.31	17	157.82	156.00	1	31,376	0.00%
2022/07/28	13	160.38	16	159.59	155.50	-3	31,475	-0.01%
2022/07/27	36	167.76	18	166.31	163.00	18	30,798	0.06%
2022/07/26	21	178.29	29	179.72	177.50	-8	29,889	-0.03%
2022/07/25	43.1	179.34	48	179.07	181.50	-4.9	29,826	-0.02%
2022/07/22	28	183.11	22	182.48	180.50	6	29,766	0.02%
2022/07/21	64	171.38	54	168.49	179.00	10	29,265	0.03%
2022/07/20	49	161.21	46	160.86	163.00	3	28,744	0.01%
2022/07/19	16	155.75	15	157.53	154.00	1	28,522	0.00%
2022/07/18	19	159.00	16	156.84	158.00	3	28,377	0.01%
2022/07/15	32	152.05	31	151.68	152.50	1	28,062	0.00%
2022/07/14	5	149.80	7	151.14	150.00	-2	28,107	-0.01%
2022/07/13	6	154.75	1	160.50	146.50	5	27,985	0.02%
2022/07/12	1	153.50	6	155.00	150.00	-5	28,075	-0.02%
2022/07/11	4	163.63	3	166.67	162.00	1	28,455	0.00%
2022/07/08	16	166.47	16	171.84	165.00	0	28,630	0.00%
2022/07/07	10	173.35	6	172.75	174.00	4	28,007	0.01%
2022/07/06	10	160.45	10	171.70	160.50	0	27,834	0.00%
2022/07/05	3	170.67	4	170.00	174.00	-1	27,750	0.00%
2022/07/04	8	172.50	8	172.31	172.50	0	27,851	0.00%
2022/07/01	18	183.69	19	180.47	172.00	-1	27,944	0.00%
2022/06/30	9	187.94	8	188.06	191.00	1	27,826	0.00%
2022/06/29	19	194.24	19	189.66	194.50	0	27,816	0.00%
2022/06/28	15	187.70	14	192.57	190.00	1	27,790	0.00%
2022/06/27	20	198.80	21	196.90	198.00	-1	28,067	0.00%
2022/06/24	6	189.83	3	187.17	187.50	3	28,540	0.01%
2022/06/23	8	189.25	8	188.13	190.00	0	28,676	0.00%
2022/06/22	8	202.00	15	199.67	186.50	-7	28,328	-0.02%
2022/06/21	7	204.36	10	205.75	207.00	-3	28,133	-0.01%
2022/06/20	16	206.09	15	208.17	201.50	1	28,206	0.00%
2022/06/17	2	210.00	3	210.50	209.00	-1	28,277	0.00%
2022/06/16	17	227.47	13	229.35	214.50	4	28,039	0.01%
2022/06/15	15	232.00	27	231.48	228.50	-12	28,074	-0.04%
2022/06/14	6	224.33	6	226.42	225.50	0	28,220	0.00%
2022/06/13	0	0.00	9	222.83	226.00	-9	28,523	-0.03%
2022/06/10	5	222.40	18	223.97	225.50	-13	29,039	-0.04%
2022/06/09	10	223.25	5.6	224.44	224.00	4.4	29,291	0.01%
2022/06/08	28	228.64	4	226.50	222.50	24	29,488	0.08%
2022/06/07	1	225.50	0	0.00	228.50	1	30,017	0.00%
2022/06/06	11	225.73	34.3	226.62	231.50	-23.3	30,785	-0.08%
2022/06/02	12	230.71	31	229.00	226.00	-19	31,348	-0.06%
2022/06/01	5	237.00	10	241.60	238.00	-5	31,717	-0.02%
2022/05/31	10	236.05	4	237.63	240.50	6	31,931	0.02%
2022/05/30	21	239.31	23	239.24	242.00	-2	32,963	-0.01%
2022/05/27	27	238.78	21	240.67	231.00	6	33,710	0.02%
2022/05/26	10	244.65	5	241.20	238.50	5	34,303	0.01%
2022/05/25	3	254.83	2	254.25	255.00	1	34,805	0.00%
2022/05/24	5	252.90	1	258.50	250.00	4	35,532	0.01%
2022/05/23	6	266.33	3	270.17	257.50	3	36,322	0.01%
2022/05/20	17	269.29	14	271.29	269.50	3	36,532	0.01%
2022/05/19	33	264.17	23	262.11	269.50	10	36,484	0.03%
2022/05/18	25	262.28	42	263.64	268.00	-17	36,532	-0.05%
2022/05/17	10	253.25	13	253.31	255.00	-3	36,520	-0.01%
2022/05/16	11	264.55	6	268.67	252.50	5	37,163	0.01%
2022/05/13	11	261.14	14	261.93	257.00	-3	37,394	-0.01%
2022/05/12	17	256.06	17	254.62	254.50	0	37,471	0.00%
2022/05/11	17	255.18	17	252.03	257.50	0	37,788	0.00%
2022/05/10	3	251.67	2	253.50	255.00	1	37,985	0.00%
2022/05/09	6	252.83	1	248.00	246.50	5	38,497	0.01%
2022/05/06	13	273.88	15	274.43	272.00	-2	38,829	-0.01%
2022/05/05	6	279.92	6	280.25	286.00	0	38,763	0.00%
2022/05/04	6	264.25	1	263.50	262.50	5	38,558	0.01%
2022/05/03	4	264.88	6	265.50	264.50	-2	38,787	-0.01%
2022/04/29	15	262.83	13	266.62	260.50	2	38,955	0.01%
2022/04/28	22	257.64	32	257.42	260.00	-10	38,880	-0.03%
2022/04/27	0	0.00	2	243.25	252.50	-2	38,898	-0.01%
2022/04/26	27	250.17	29	251.19	242.50	-2	38,817	-0.01%
2022/04/25	0	0.00	3	252.00	248.50	-3	39,070	-0.01%
2022/04/22	2	264.00	2	262.50	267.50	0	39,245	0.00%
2022/04/21	16	273.34	15	274.00	275.00	1	39,660	0.00%
2022/04/20	19	268.95	16	269.53	276.50	3	39,824	0.01%
2022/04/19	21	276.48	19.8	273.24	268.50	1.2	39,943	0.00%
2022/04/18	24	260.48	23	261.41	272.50	1	40,018	0.00%
2022/04/15	10	261.65	4	263.25	265.50	6	40,260	0.01%
2022/04/14	6	287.58	4	283.00	281.50	2	40,341	0.00%
2022/04/13	13	288.77	14	287.71	289.50	-1	40,256	0.00%
2022/04/12	12	282.58	11	279.09	281.50	1	40,177	0.00%
2022/04/11	15	283.93	14	294.21	281.00	1	39,911	0.00%
2022/04/08	2	302.25	2	303.00	301.50	0	39,727	0.00%
2022/04/07	17	304.68	11	315.32	296.00	6	39,457	0.02%
2022/04/06	13	314.31	14	309.39	317.00	-1	39,182	0.00%
2022/04/01	6	302.58	3	309.83	312.00	3	39,128	0.01%
2022/03/31	8	310.19	2	305.50	305.50	6	39,374	0.02%
2022/03/30	7	322.79	5	322.00	312.50	2	39,541	0.01%
2022/03/29	10	319.55	14	319.25	322.50	-4	39,675	-0.01%
2022/03/28	20	309.98	24	299.17	311.00	-4	40,065	-0.01%
2022/03/25	1	295.00	4	294.63	296.00	-3	40,418	-0.01%
2022/03/24	0	0.00	3	283.00	287.50	-3	40,965	-0.01%
2022/03/23	11	291.05	11	294.55	284.00	0	42,365	0.00%
2022/03/22	13	286.62	4	287.62	282.00	9	42,972	0.02%
2022/03/21	9	279.06	10.1	280.74	274.50	-1.1	43,100	0.00%
2022/03/18	18	272.75	16	275.06	273.00	2	43,130	0.00%
2022/03/17	10.1	271.85	16	274.28	275.00	-5.9	42,942	-0.01%
2022/03/16	10	260.10	9	261.28	255.00	1	42,428	0.00%
2022/03/15	11	272.36	5	265.60	260.50	6	42,269	0.01%
2022/03/14	4	291.00	5	291.50	286.00	-1	42,126	0.00%
2022/03/11	52	281.54	53	278.66	287.00	-1	41,766	0.00%
2022/03/10	23	286.70	25	285.08	281.00	-2	41,630	0.00%
2022/03/09	17	284.94	12	283.13	275.00	5	41,146	0.01%
2022/03/08	15	281.23	16	287.86	273.50	-1	40,380	0.00%
2022/03/07	17	285.82	14.1	284.14	287.50	2.9	39,594	0.01%
2022/03/04	11.5	290.20	11	301.23	288.00	0.5	39,069	0.00%
2022/03/03	49.2	317.07	53	314.14	312.00	-3.8	38,732	-0.01%
2022/03/02	47.1	303.98	58	305.72	307.00	-10.9	37,914	-0.03%
2022/03/01	107	286.39	108	284.25	299.50	-1	37,091	0.00%	大買/大賣/
2022/02/25	19	269.92	23	263.80	272.50	-4	36,252	-0.01%
2022/02/24	21	246.50	20	245.03	248.00	1	35,583	0.00%
2022/02/23	18	247.97	23.2	248.41	245.00	-5.2	34,753	-0.01%
2022/02/22	2	238.50	2	240.25	233.50	0	33,923	0.00%
2022/02/21	1	234.00	1	237.00	239.00	0	33,503	0.00%
2022/02/18	1	236.00	2	236.50	238.50	-1	33,774	0.00%
2022/02/17	23.1	236.09	20	238.30	233.00	3.1	33,898	0.01%
2022/02/16	53	243.53	24.1	245.35	243.00	28.9	33,682	0.09%
2022/02/15	63	235.90	65	236.96	232.00	-2	33,336	-0.01%
2022/02/14	26	233.17	11	229.77	231.00	15	33,092	0.05%
2022/02/11	12.2	243.32	29	243.38	244.00	-16.8	33,159	-0.05%
2022/02/10	66	239.04	61	237.88	234.00	5	32,875	0.02%
2022/02/09	30	234.07	25	233.02	236.50	5	32,706	0.02%
2022/02/08	7	217.57	17.1	221.51	224.00	-10.1	32,424	-0.03%
2022/02/07	2	209.00	1.2	204.46	209.50	0.8	32,386	0.00%
2022/01/26	8.2	201.60	9	206.39	199.50	-0.8	32,810	0.00%
2022/01/25	12	209.54	11.4	208.99	205.50	0.6	33,233	0.00%
2022/01/24	2.5	213.50	2	207.00	213.50	0.5	33,695	0.00%
2022/01/21	37	215.46	38.1	216.34	216.00	-1.1	34,692	0.00%
2022/01/20	13	218.38	13.2	217.17	219.00	-0.2	35,430	0.00%
2022/01/19	2.1	210.55	3	212.83	215.00	-0.9	36,018	0.00%
2022/01/18	37.2	215.01	41	215.62	209.00	-3.8	36,701	-0.01%
2022/01/17	9	212.28	5.2	214.45	214.50	3.8	37,392	0.01%
2022/01/14	16	210.91	20.4	204.47	213.00	-4.4	37,851	-0.01%
2022/01/13	11	199.82	11	197.77	200.50	0	38,128	0.00%
2022/01/12	5	200.50	5	199.80	200.50	0	38,678	0.00%
2022/01/11	23.1	200.82	21	201.67	199.00	2.1	39,898	0.01%
2022/01/10	76	212.61	74	211.85	207.00	2	40,656	0.00%
2022/01/07	16	209.53	9	206.11	199.00	7	41,496	0.02%
2022/01/06	4	209.88	12	212.83	211.00	-8	41,693	-0.02%
2022/01/05	3.1	221.56	2	221.00	218.50	1.1	42,783	0.00%
2022/01/04	11.1	222.86	28	224.32	221.00	-16.9	44,346	-0.04%
2022/01/03	12.2	229.30	6	232.92	226.00	6.2	44,732	0.01%
2021/12/30	6.1	232.39	7.1	238.10	239.00	-1	44,982	0.00%
2021/12/29	2.1	237.52	1	241.50	238.00	1.1	44,942	0.00%
2021/12/28	0	0.00	5	243.00	245.50	-5	45,334	-0.01%
2021/12/27	28	240.70	6	250.25	238.50	22	45,452	0.05%
2021/12/24	13	247.81	12	249.08	249.00	1	45,182	0.00%
2021/12/23	17	246.58	19.8	246.77	243.00	-2.8	45,107	-0.01%
2021/12/22	31	242.26	27	240.52	243.00	4	44,945	0.01%
2021/12/21	24	232.54	28.3	227.53	238.50	-4.3	44,416	-0.01%
2021/12/20	35.3	228.57	34	223.44	217.00	1.3	43,896	0.00%
2021/12/17	52	223.52	72	221.69	225.50	-20	43,928	-0.05%
2021/12/16	79	213.18	43.6	212.29	217.50	35.4	42,868	0.08%
2021/12/15	8	187.25	9	195.28	198.00	-1	42,239	0.00%
2021/12/14	21	182.00	21	183.67	180.00	0	42,330	0.00%
2021/12/13	16	194.47	13	194.54	194.00	3	43,128	0.01%
2021/12/10	9	187.72	8	189.56	187.50	1	43,465	0.00%
2021/12/09	45	194.94	48	194.94	188.50	-3	44,281	-0.01%
2021/12/08	9	192.56	31	190.85	194.50	-22	44,790	-0.05%
2021/12/07	3	177.67	3	178.16	177.00	0	44,992	0.00%
2021/12/06	8	180.19	1	179.00	178.50	7	45,320	0.02%
2021/12/03	3	190.33	5.3	189.87	190.00	-2.3	45,555	-0.01%
2021/12/02	3	184.17	2	186.50	184.50	1	45,714	0.00%
2021/12/01	2	181.50	4.4	186.77	187.00	-2.4	45,984	-0.01%
2021/11/30	5.4	187.81	8	187.25	186.00	-2.6	46,512	-0.01%
2021/11/29	0	0.00	3	179.33	183.00	-3	47,677	-0.01%
2021/11/26	7	177.79	8.6	179.23	182.00	-1.6	48,042	0.00%
2021/11/25	4.2	180.62	2.2	180.41	176.50	2	47,917	0.00%
2021/11/24	9.2	179.79	7.5	178.54	179.00	1.7	47,883	0.00%
2021/11/23	3	180.83	3	183.33	184.50	0	48,613	0.00%
2021/11/22	2	188.00	0	0.00	190.00	2	48,686	0.00%
2021/11/19	3	188.67	32.2	195.44	190.50	-29.2	48,565	-0.06%
2021/11/18	20	197.28	13	201.54	196.00	7	48,409	0.01%
2021/11/17	21	203.71	24.2	203.11	206.00	-3.2	48,307	-0.01%
2021/11/16	10	201.15	6	201.75	193.50	4	47,897	0.01%
2021/11/15	5.5	196.95	16	193.81	198.50	-10.5	47,378	-0.02%
2021/11/12	30	198.60	18.1	199.19	189.00	11.9	47,110	0.03%
2021/11/11	7.3	192.27	4	190.13	191.00	3.3	46,520	0.01%
2021/11/10	37	187.88	40.6	188.78	194.00	-3.6	46,153	-0.01%
2021/11/09	13	179.50	13.2	181.13	181.00	-0.2	45,662	0.00%
2021/11/08	23.1	188.48	6	187.17	181.00	17.1	45,141	0.04%
2021/11/05	36.2	189.30	51.1	191.27	197.00	-14.9	44,724	-0.03%
2021/11/04	10	194.65	7.2	194.25	190.50	2.8	44,059	0.01%
2021/11/03	24.2	195.43	24	195.56	193.50	0.2	43,471	0.00%
2021/11/02	16.6	211.34	4	208.13	205.50	12.6	43,072	0.03%
2021/11/01	10	211.75	15	212.73	210.00	-5	42,405	-0.01%
2021/10/29	31	209.66	23.8	209.71	201.00	7.2	41,622	0.02%
2021/10/28	30.8	193.09	41.8	190.42	196.50	-11	40,311	-0.03%
2021/10/27	17.8	171.33	28	173.96	179.00	-10.2	39,421	-0.03%
2021/10/26	48	172.89	62	174.87	163.00	-14	38,611	-0.04%
2021/10/25	55	172.95	25	170.16	176.00	30	37,727	0.08%
2021/10/22	42	162.68	76	164.33	166.50	-34	36,525	-0.09%
2021/10/21	37	152.55	44	155.03	151.50	-7	35,522	-0.02%
2021/10/20	65	151.89	37	150.39	153.50	28	34,614	0.08%
2021/10/19	41	147.21	77	149.92	147.50	-36	33,683	-0.11%
2021/10/18	59	140.58	21	141.43	141.00	38	32,110	0.12%
2021/10/15	12	134.29	18	136.47	143.00	-6	31,001	-0.02%
2021/10/14	41	134.52	46	134.16	130.00	-5	29,551	-0.02%
2021/10/13	60	134.31	27	134.02	131.50	33	28,779	0.11%
2021/10/12	54	131.16	58	132.21	133.00	-4	27,418	-0.01%
2021/10/08	28	128.21	48	125.39	130.00	-20	25,623	-0.08%
2021/10/07	16	116.72	21	117.45	118.50	-5	25,160	-0.02%
2021/10/06	10	109.55	9	108.50	108.00	1	25,003	0.00%
2021/10/05	12	107.38	10	107.71	112.00	2	25,354	0.01%
2021/10/04	13	110.15	8	109.63	109.00	5	25,273	0.02%
2021/10/01	3	110.67	2	112.25	107.50	1	25,585	0.00%
2021/09/30	5	115.20	6	114.67	115.00	-1	25,583	0.00%
2021/09/29	8	114.63	3	114.83	115.00	5	25,693	0.02%
2021/09/28	86	116.26	85	117.19	120.50	1	25,254	0.00%
2021/09/27	32	119.61	30	120.35	114.50	2	24,602	0.01%
2021/09/24	33	119.05	37	119.61	118.00	-4	24,250	-0.02%
2021/09/23	40	112.79	55	114.29	115.50	-15	23,388	-0.06%
2021/09/22	6	108.75	6	107.92	106.00	0	23,034	0.00%
2021/09/17	21	112.57	16	113.72	114.00	5	22,693	0.02%
2021/09/16	23	115.13	67	115.19	112.50	-44	22,132	-0.20%
2021/09/15	13	111.96	12	111.54	111.50	1	21,085	0.00%
2021/09/14	71	112.22	28	112.55	115.00	43	20,608	0.21%
2021/09/13	43	111.20	32	111.25	109.00	11	19,661	0.06%
2021/09/10	13	103.35	14	108.18	110.50	-1	18,802	-0.01%
2021/09/09	22	100.48	27.5	101.28	100.50	-5.5	18,216	-0.03%
2021/09/08	23	98.85	14	94.17	93.40	9	17,894	0.05%
2021/09/07	6	101.55	4	102.00	98.30	2	17,543	0.01%
2021/09/06	6	111.08	8	113.56	109.00	-2	17,535	-0.01%
2021/09/03	12	111.75	10	111.80	110.00	2	17,809	0.01%
2021/09/02	43	111.41	38	111.11	109.00	5	17,265	0.03%
2021/09/01	27	103.91	63	106.87	109.00	-36	15,914	-0.23%
2021/08/31	33	99.14	14	99.24	99.20	19	15,298	0.12%
2021/08/30	27	103.48	10	103.75	103.00	17	15,046	0.11%
2021/08/27	14	106.86	31	107.11	103.50	-17	15,000	-0.11%
2021/08/26	11	101.12	15	101.64	104.00	-4	14,197	-0.03%
2021/08/25	2	95.50	1	95.40	94.80	1	14,015	0.01%
2021/08/24	3	96.47	7	95.30	94.30	-4	14,283	-0.03%
2021/08/23	2	94.85	7	95.29	94.40	-5	14,264	-0.04%
2021/08/20	21	91.03	5	90.96	90.90	16	14,185	0.11%
2021/08/19	5	88.96	4	89.40	86.20	1	14,118	0.01%
2021/08/18	21	89.70	26	87.47	89.80	-5	14,353	-0.03%
2021/08/17	22	90.21	22	86.76	86.70	0	14,560	0.00%
2021/08/16	1	93.00	0	0.00	92.40	1	14,540	0.01%
2021/08/13	10	95.79	11	92.13	92.10	-1	14,543	-0.01%
2021/08/12	8	95.91	7	98.07	95.40	1	14,571	0.01%
2021/08/11	12	97.17	16	98.51	97.10	-4	14,663	-0.03%
2021/08/10	15	98.93	15	97.30	97.30	0	14,664	0.00%
2021/08/09	20	100.25	28	98.81	98.80	-8	14,657	-0.05%
2021/08/06	14	98.51	3	99.47	99.30	11	14,668	0.07%
2021/08/05	21	107.71	15	106.20	106.00	6	14,479	0.04%
2021/08/04	22	112.07	24	108.52	108.50	-2	14,651	-0.01%
2021/08/03	22	111.30	18	114.33	114.50	4	14,710	0.03%
2021/08/02	14	110.79	15	110.43	112.00	-1	14,752	-0.01%
2021/07/30	22	113.00	20	113.15	112.50	2	14,891	0.01%
2021/07/29	21	106.76	20	107.93	108.00	1	14,903	0.01%
2021/07/28	12	105.21	10	105.35	105.00	2	15,093	0.01%
2021/07/27	40	117.98	58	117.76	116.50	-18	15,783	-0.11%
2021/07/26	20	118.83	9	116.56	121.50	11	16,255	0.07%
2021/07/23	11	112.82	30	114.27	112.50	-19	17,371	-0.11%
2021/07/22	31	116.37	5.3	117.02	118.50	25.7	18,178	0.14%
2021/07/21	0	0.00	0	110.00	110.00	0	18,336	0.00%
2021/07/20	2	110.50	1	112.00	111.50	1	18,661	0.01%
2021/07/19	3	112.00	5	115.30	118.00	-2	18,678	-0.01%
2021/07/16	0	0.00	1	108.00	109.00	-1	18,767	-0.01%
2021/07/15	3	107.17	5	108.60	109.00	-2	18,898	-0.01%
2021/07/14	4	112.63	5	112.40	114.00	-1	18,999	-0.01%
2021/07/13	13	114.08	13	113.85	111.00	0	18,915	0.00%
2021/07/12	21	110.74	19	111.47	110.50	2	18,689	0.01%
2021/07/09	5	103.40	7	104.14	106.50	-2	18,206	-0.01%
2021/07/08	2	96.55	4	96.90	97.10	-2	18,020	-0.01%
2021/07/07	3	88.90	5	90.94	91.80	-2	17,495	-0.01%
2021/07/06	7	83.56	1	84.80	83.50	6	17,327	0.03%
2021/07/05	1	79.40	7.7	84.08	85.40	-6.7	17,067	-0.04%
2021/07/02	1	74.20	9	76.59	77.70	-8	16,992	-0.05%
2021/07/01	12	75.19	10	74.00	74.00	2	17,167	0.01%
2021/06/30	0	0.00	2	76.10	76.10	-2	17,153	-0.01%
2021/06/29	2	76.10	42.4	76.19	75.50	-40.4	17,130	-0.24%
2021/06/28	1	75.50	3	75.90	76.30	-2	16,934	-0.01%
2021/06/25	1	76.40	20	76.97	75.60	-19	16,899	-0.11%
2021/06/24	15	76.86	1	78.00	76.70	14	16,852	0.08%
2021/06/23	42	78.00	2.3	77.40	76.70	39.7	16,816	0.24%
2021/06/22	10	75.30	10	76.20	74.80	0	16,677	0.00%
2021/06/21	1	75.10	0.1	76.70	75.20	0.9	16,606	0.01%
2021/06/18	22	77.42	20	76.50	76.30	2	16,489	0.01%
2021/06/17	0	0.00	14	77.31	77.60	-14	16,286	-0.09%
2021/06/16	27	76.64	31	75.81	75.10	-4	16,105	-0.02%
2021/06/15	16	77.78	9	77.08	78.10	7	15,932	0.04%
2021/06/11	13	77.39	22	75.63	78.10	-9	15,368	-0.06%
2021/06/10	9	71.00	15	71.45	71.00	-6	14,589	-0.04%
2021/06/09	13	70.80	37	70.53	69.80	-24	14,417	-0.17%
2021/06/07	11	69.99	20	70.26	71.10	-9	14,221	-0.06%
2021/06/04	12	70.85	16	71.52	69.10	-4	14,091	-0.03%
2021/06/03	2	69.70	50	70.07	70.80	-48	13,914	-0.34%
2021/06/02	4	69.13	4	69.13	69.00	0	13,719	0.00%
2021/06/01	16	70.53	3	70.83	69.40	13	13,598	0.10%
2021/05/31	1	68.10	7	68.39	68.40	-6	13,283	-0.05%
2021/05/28	0	0.00	4	67.45	67.50	-4	13,129	-0.03%
2021/05/27	4	66.18	7	66.66	65.60	-3	13,009	-0.02%
2021/05/26	3	66.27	3	67.43	66.30	0	12,918	0.00%
2021/05/25	38	65.67	22	67.29	67.50	16	12,631	0.13%
2021/05/21	0	0.00	5	61.20	59.80	-5	12,295	-0.04%
2021/05/20	0	0.00	42	59.08	58.80	-42	12,298	-0.34%
2021/05/19	1	58.30	1	60.00	58.20	0	12,244	0.00%
2021/05/18	40	57.94	1	57.10	58.50	39	12,109	0.32%
2021/05/17	0	0.00	2	53.55	53.20	-2	12,039	-0.02%
2021/05/14	6	59.10	37	61.70	57.60	-31	11,963	-0.26%
2021/05/13	0	0.00	1	59.80	59.50	-1	11,838	-0.01%
2021/05/12	41	59.81	6	62.33	59.40	35	11,728	0.30%
2021/05/11	1	64.10	36	63.62	63.30	-35	11,444	-0.31%
2021/05/10	2	66.20	25	66.80	66.90	-23	11,262	-0.20%
2021/05/07	41	68.47	1	69.70	68.00	40	11,214	0.36%
2021/05/06	0	0.00	6	66.93	67.00	-6	11,047	-0.05%
2021/05/05	9	69.36	22	70.74	66.50	-13	10,896	-0.12%
2021/05/04	45	72.88	39	72.48	73.80	6	10,606	0.06%
2021/05/03	6	70.62	4	70.33	69.80	2	10,416	0.02%
2021/04/29	6	72.68	33	73.45	74.50	-27	10,415	-0.26%
2021/04/28	5	64.64	30	67.02	67.80	-25	9,319	-0.27%
2021/04/27	12	61.62	22	60.66	61.70	-10	8,510	-0.12%
2021/04/26	3	60.13	11	61.95	62.60	-8	8,303	-0.10%
2021/04/23	0	0.00	2	58.30	58.80	-2	7,967	-0.03%
2021/04/22	25	57.42	0	0.00	56.50	25	8,021	0.31%
2021/04/21	11	59.97	0	0.00	58.70	11	7,949	0.14%
2021/04/20	1	58.90	3	59.83	61.00	-2	7,961	-0.03%
2021/04/19	60	60.08	1	60.90	59.00	59	7,977	0.74%
2021/04/16	0	0.00	2	59.00	59.50	-2	7,882	-0.03%
2021/04/15	0	0.00	3	58.10	59.30	-3	7,719	-0.04%
2021/04/14	5	57.86	7	58.51	56.40	-2	7,561	-0.03%
2021/04/13	15	59.13	14	59.46	57.90	1	7,244	0.01%
2021/04/12	32	58.89	1	59.50	56.90	31	6,962	0.45%
2021/04/09	12	58.95	2	58.50	57.50	10	6,837	0.15%
2021/04/08	0	0.00	4	56.50	57.20	-4	6,536	-0.06%
2021/04/07	1	54.10	15	55.80	57.40	-14	6,373	-0.22%
2021/04/06	10	53.50	0	0.00	53.40	10	6,225	0.16%
2021/04/01	0	0.00	1	52.90	53.00	-1	6,271	-0.02%
2021/03/30	25	52.00	1	52.10	52.40	24	6,224	0.39%
2021/03/26	10	51.40	11	51.79	52.10	-1	6,383	-0.02%
2021/03/22	0	0.00	5	51.42	51.40	-5	6,455	-0.08%
2021/03/19	1	50.70	0	0.00	51.00	1	6,639	0.02%
2021/03/17	0	0.00	1	51.90	51.90	-1	6,711	-0.01%
2021/03/16	6	51.98	0	0.00	51.90	6	6,770	0.09%
2021/03/12	0	0.00	20	51.30	51.00	-20	7,027	-0.28%
2021/03/11	3	50.97	1	50.90	51.00	2	7,576	0.03%
2021/03/09	1	49.00	0	0.00	49.50	1	8,093	0.01%
2021/03/05	1	49.65	1	49.90	49.95	0	8,098	0.00%
2021/03/04	1	51.70	2	51.20	50.90	-1	8,126	-0.01%
2021/03/03	11	52.07	0	0.00	51.90	11	8,098	0.14%
2021/03/02	1	53.20	11	52.45	52.10	-10	8,061	-0.12%
2021/02/26	4	53.45	7	53.34	53.00	-3	8,057	-0.04%
2021/02/25	1	54.00	0	0.00	53.40	1	8,060	0.01%
2021/02/24	6	55.40	1	54.90	53.90	5	8,146	0.06%
2021/02/23	7	55.69	9	55.33	55.40	-2	8,135	-0.02%
2021/02/22	23	55.97	3	57.13	57.30	20	8,151	0.25%
2021/02/19	3	54.80	2	55.25	55.90	1	8,006	0.01%
2021/02/17	0	0.00	2	53.10	53.20	-2	7,932	-0.03%
2021/02/05	3	52.23	0	0.00	51.80	3	7,883	0.04%
2021/02/04	1	53.20	3	53.33	52.20	-2	7,859	-0.03%
2021/02/03	4	53.30	1	53.70	53.30	3	7,823	0.04%
2021/02/02	1	52.80	4	52.38	52.90	-3	7,771	-0.04%
2021/02/01	4	51.43	0	0.00	51.40	4	7,737	0.05%
2021/01/29	12	53.99	1	54.10	52.20	11	7,685	0.14%
2021/01/28	7	53.49	19	53.58	53.40	-12	7,537	-0.16%
2021/01/27	5	52.08	13	52.25	52.50	-8	7,391	-0.11%
2021/01/26	6	52.38	0	0.00	51.10	6	7,215	0.08%
2021/01/25	15	55.46	14	55.11	54.10	1	7,011	0.01%
2021/01/22	453	57.34	479	57.77	57.90	-26	6,417	-0.41%	大買/大賣/
2021/01/21	3	52.43	27	53.51	52.70	-24	5,889	-0.41%
2021/01/20	1	51.50	1	51.20	51.00	0	5,790	0.00%
2021/01/18	1	51.90	0	0.00	52.40	1	5,755	0.02%
2021/01/15	2	54.00	0	0.00	53.40	2	5,758	0.03%
2021/01/14	11	53.25	1.6	53.74	54.00	9.4	5,626	0.17%
2021/01/13	0	0.00	20	53.30	54.00	-20	5,539	-0.36%
2021/01/12	17	51.79	13	52.24	52.00	4	5,405	0.07%
2021/01/11	6	51.07	4	51.18	51.60	2	5,245	0.04%
2021/01/08	4	48.69	8	49.08	48.75	-4	5,169	-0.08%
2021/01/06	3	50.08	7	49.14	49.30	-4	5,073	-0.08%
2021/01/05	9	51.52	12	51.07	51.50	-3	4,950	-0.06%
2021/01/04	3	50.47	5	50.76	52.20	-2	4,891	-0.04%
2020/12/31	4	50.95	1	51.80	50.90	3	4,803	0.06%
2020/12/30	2	51.55	0	0.00	51.50	2	4,777	0.04%
2020/12/29	18	52.00	2	52.40	51.90	16	4,740	0.34%
2020/12/28	5	50.22	3	51.27	51.80	2	4,581	0.04%
2020/12/25	12	50.95	0	0.00	50.70	12	4,467	0.27%
2020/12/24	0	0.00	1	50.90	51.00	-1	4,432	-0.02%
2020/12/23	1	51.40	2	51.20	51.20	-1	4,403	-0.02%
2020/12/22	11	51.46	2	50.90	49.65	9	4,331	0.21%
2020/12/21	1	48.65	2	48.80	49.20	-1	4,222	-0.02%
2020/12/18	1	49.95	0	0.00	49.95	1	4,176	0.02%
2020/12/17	6	49.98	1	49.95	49.80	5	4,147	0.12%
2020/12/16	2	50.60	0	0.00	50.50	2	4,107	0.05%
2020/12/15	3	52.03	12	50.12	50.40	-9	4,083	-0.22%
2020/12/14	10	50.30	1	50.90	50.50	9	3,880	0.23%
2020/12/11	20	51.60	12	50.75	49.50	8	3,852	0.21%
2020/12/10	7	51.80	13	50.60	50.70	-6	3,835	-0.16%
2020/12/09	7	51.60	0	0.00	51.70	7	3,743	0.19%
2020/12/08	14	52.95	1	53.40	52.70	13	3,599	0.36%
2020/12/07	12	54.98	1	55.70	55.40	11	3,438	0.32%
2020/12/04	24	52.67	3	52.47	53.40	21	2,870	0.73%
2020/12/02	1	48.55	1	49.00	48.50	0	2,332	0.00%
2020/11/30	0	0.00	1	48.35	47.95	-1	2,292	-0.04%
2020/11/26	1	46.50	1	46.30	46.60	0	2,249	0.00%
2020/11/25	2	46.65	5	45.95	46.05	-3	2,250	-0.13%
2020/11/23	0	0.00	18	47.54	47.65	-18	2,171	-0.83%
2020/11/20	1	46.10	5	45.69	46.05	-4	2,028	-0.20%
2020/11/19	20	46.25	2	46.58	45.35	18	1,985	0.91%
2020/11/18	0	0.00	4	45.70	45.50	-4	1,872	-0.21%
2020/11/17	0	0.00	23	45.58	45.35	-23	1,872	-1.23%
2020/11/16	6	45.13	1	45.20	45.15	5	1,890	0.26%
2020/11/13	0	0.00	1	44.35	44.35	-1	1,879	-0.05%
2020/11/10	0	0.00	2	44.00	43.85	-2	1,890	-0.11%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/10/29	2	41.88	1	41.40	42.00	1	2,087	0.05%
2020/10/28	11	42.85	2	42.90	42.80	9	2,080	0.43%
2020/10/26	3	43.68	21	44.26	43.35	-18	2,166	-0.83%
2020/10/23	22	43.96	0	0.00	44.10	22	2,143	1.03%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/20	2	43.93	0	0.00	43.05	2	2,688	0.07%
2020/10/19	12	42.51	1	44.00	44.15	11	2,701	0.41%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/08	1	44.10	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.85	44.95	-1	3,109	-0.03%
2020/09/30	1	43.00	0	0.00	43.85	1	3,455	0.03%
2020/09/28	0	0.00	1	43.80	44.05	-1	3,909	-0.03%
2020/09/25	0	0.00	1	41.80	42.00	-1	4,182	-0.02%
2020/09/24	23	43.52	0	0.00	43.00	23	4,699	0.49%
2020/09/23	0	0.00	1	45.15	44.65	-1	5,018	-0.02%
2020/09/18	0	0.00	1	45.70	45.65	-1	5,792	-0.02%
2020/09/17	0	0.00	2	45.18	45.40	-2	6,221	-0.03%
2020/09/15	0	0.00	24	45.89	45.40	-24	6,368	-0.38%
2020/09/14	2	44.05	0	0.00	44.00	2	6,492	0.03%
2020/09/11	3	42.88	0	0.00	42.90	3	6,519	0.05%
2020/09/10	22	43.59	0	0.00	43.35	22	6,535	0.34%
2020/09/09	0	0.00	2	43.43	43.45	-2	6,563	-0.03%
2020/09/07	3	43.75	2	44.15	43.55	1	6,638	0.02%
2020/09/04	1	43.70	0	0.00	43.95	1	6,670	0.01%
2020/09/03	3	44.57	2	45.33	44.40	1	6,680	0.01%
2020/09/02	2	45.18	0	0.00	45.10	2	6,696	0.03%
2020/09/01	1	44.50	2	44.73	44.95	-1	6,706	-0.01%
2020/08/21	0	0.00	1	43.15	43.50	-1	6,903	-0.01%
2020/08/20	1	41.40	0	0.00	42.40	1	6,915	0.01%
2020/08/19	1	46.10	0	0.00	45.20	1	6,871	0.01%
2020/08/18	2	46.28	0	0.00	46.30	2	6,847	0.03%
2020/08/17	20	46.55	20	46.75	47.00	0	6,914	0.00%
2020/08/14	10	46.10	20	46.73	47.00	-10	6,979	-0.14%
2020/08/13	0	0.00	3	46.30	46.25	-3	6,979	-0.04%
2020/08/12	20	47.30	22	46.60	46.60	-2	6,993	-0.03%
2020/08/11	17	47.48	17	47.32	47.30	0	6,969	0.00%
2020/08/10	32	48.59	15	47.25	47.25	17	6,966	0.24%
2020/08/07	0	0.00	18	48.21	48.45	-18	6,937	-0.26%
2020/08/06	11	48.25	11	47.70	47.70	0	6,923	0.00%
2020/08/05	10	48.25	11	48.67	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	1	47.80	47.80	-1	6,835	-0.01%
2020/08/03	0	0.00	3	47.08	47.10	-3	6,806	-0.04%
2020/07/31	13	47.12	10	47.15	47.05	3	6,820	0.04%
2020/07/30	1	47.70	1	47.65	47.80	0	6,752	0.00%
2020/07/29	1	46.40	1	46.85	46.95	0	6,725	0.00%
2020/07/28	32	47.73	31	46.34	46.20	1	6,658	0.02%
2020/07/27	33	51.16	20	49.15	49.15	13	6,524	0.20%
2020/07/24	48	53.71	49	53.79	52.10	-1	6,354	-0.02%
2020/07/23	10	52.40	10	52.80	52.90	0	6,085	0.00%
2020/07/22	10	52.20	10	52.20	52.50	0	6,034	0.00%
2020/07/21	10	51.20	23	51.87	53.00	-13	6,100	-0.21%
2020/07/20	0	0.00	3	50.13	50.80	-3	6,105	-0.05%
2020/07/17	30	50.25	31	49.00	48.95	-1	6,066	-0.02%
2020/07/16	20	50.50	20	50.13	50.10	0	6,051	0.00%
2020/07/15	10	51.10	6	50.55	50.10	4	6,025	0.07%
2020/07/14	18	51.11	11	51.19	51.00	7	6,004	0.12%
2020/07/13	20	50.80	20	51.50	51.60	0	5,971	0.00%
2020/07/10	1	50.20	0	0.00	50.80	1	5,933	0.02%
2020/07/09	23	53.28	10	53.10	52.60	13	5,837	0.22%
2020/07/08	1	51.50	4	54.05	54.00	-3	5,663	-0.05%
2020/07/07	2	52.55	0	0.00	51.50	2	5,429	0.04%
2020/07/06	2	53.60	12	53.93	54.00	-10	5,261	-0.19%
2020/07/03	7	53.31	56	53.95	52.80	-49	5,033	-0.97%
2020/07/02	6	49.26	4	49.34	51.30	2	4,544	0.04%
2020/07/01	3	46.63	1	47.35	47.75	2	4,233	0.05%
2020/06/30	3	47.43	3	47.90	46.40	0	4,065	0.00%
2020/06/29	2	46.73	53	46.53	46.50	-51	3,795	-1.34%
2020/06/24	4	45.21	26	45.26	44.80	-22	3,484	-0.63%
2020/06/23	72	43.27	1	43.05	43.35	71	3,083	2.30%
2020/06/22	0	0.00	3	42.67	42.70	-3	2,987	-0.10%
2020/06/17	5	41.50	0	0.00	41.70	5	2,797	0.18%
2020/06/12	3	41.33	0	0.00	41.65	3	2,889	0.10%
2020/06/11	3	43.05	0	0.00	42.80	3	2,908	0.10%
2020/06/08	0	0.00	12	44.91	44.90	-12	3,017	-0.40%
2020/06/05	10	44.95	0	0.00	44.90	10	2,992	0.33%
2020/06/02	1	44.45	0	0.00	44.40	1	2,974	0.03%
2020/06/01	0	0.00	1	44.75	45.10	-1	2,948	-0.03%
2020/05/29	10	43.95	1	44.15	43.60	9	2,905	0.31%
2020/05/26	0	0.00	1	43.65	43.20	-1	2,910	-0.03%
2020/05/25	1	43.55	0	0.00	43.70	1	2,915	0.03%
2020/05/22	0	0.00	1	44.35	43.60	-1	2,934	-0.03%
2020/05/21	0	0.00	2	43.65	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	1	42.75	42.30	-1	2,828	-0.04%
2020/05/14	1	42.15	38	42.84	42.10	-37	2,851	-1.30%
2020/05/13	38	43.70	0	0.00	43.70	38	2,869	1.32%
2020/05/12	0	0.00	23	42.87	42.40	-23	2,915	-0.79%
2020/05/11	25	43.48	0	0.00	43.35	25	2,927	0.85%
2020/05/07	0	0.00	2	43.70	43.55	-2	2,940	-0.07%
2020/05/06	2	42.85	0	0.00	42.60	2	2,932	0.07%
2020/05/04	0	0.00	1	42.60	42.60	-1	2,988	-0.03%
2020/04/30	1	43.70	0	0.00	43.35	1	3,014	0.03%
2020/04/29	0	0.00	25	43.05	43.20	-25	3,039	-0.82%
2020/04/28	25	43.06	1	42.45	42.95	24	3,127	0.77%
2020/04/27	2	43.00	1	42.80	42.80	1	3,171	0.03%
2020/04/24	7	43.00	5	42.67	42.55	2	3,160	0.06%
2020/04/23	4	45.16	14	43.79	45.30	-10	3,036	-0.33%
2020/04/22	11	42.48	1	42.25	42.65	10	2,927	0.34%
2020/04/21	2	43.50	29	42.76	41.80	-27	2,950	-0.92%
2020/04/20	0	0.00	2	43.00	43.00	-2	3,053	-0.07%
2020/04/17	31	42.73	2	42.13	42.05	29	3,103	0.93%
2020/04/16	1	41.60	3	41.90	41.60	-2	3,147	-0.06%
2020/04/15	0	0.00	2	41.80	41.80	-2	3,291	-0.06%
2020/04/13	0	0.00	2	40.40	39.80	-2	3,432	-0.06%
2020/04/10	3	39.90	0	0.00	40.05	3	3,518	0.09%
2020/04/09	7	41.07	2	40.20	40.35	5	3,753	0.13%
2020/04/08	0	0.00	2	39.90	41.20	-2	3,905	-0.05%
2020/04/07	2	38.85	1	38.75	38.80	1	3,875	0.03%
2020/04/06	0	0.00	1	37.40	37.45	-1	3,842	-0.03%
2020/03/26	0	0.00	12	36.50	36.50	-12	3,829	-0.31%
2020/03/24	0	0.00	3	33.92	34.10	-3	3,804	-0.08%
2020/03/23	0	0.00	1	32.05	32.15	-1	3,791	-0.03%
2020/03/19	1	29.45	0	0.00	29.15	1	3,801	0.03%
2020/03/16	1	34.65	1	33.90	32.70	0	3,763	0.00%
2020/03/13	11	34.55	0	0.00	34.55	11	3,676	0.30%
2020/03/12	2	40.20	0	0.00	38.35	2	3,623	0.06%
2020/03/11	0	0.00	20	43.60	42.35	-20	3,576	-0.56%
2020/03/10	0	0.00	1	43.30	43.80	-1	3,586	-0.03%
2020/03/09	9	43.50	0	0.00	42.80	9	3,570	0.25%
2020/03/02	1	45.55	1	45.10	45.00	0	3,613	0.00%
2020/02/27	10	45.80	0	0.00	44.05	10	3,588	0.28%
2020/02/25	14	46.13	0	0.00	46.10	14	3,569	0.39%
2020/02/18	28	48.67	0	0.00	48.90	28	3,514	0.80%
2020/02/17	1	48.75	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.30	0	0.00	49.50	1	3,488	0.03%
2020/02/13	3	50.17	3	50.03	50.00	0	3,453	0.00%
2020/02/12	0	0.00	3	48.40	49.25	-3	3,412	-0.09%
2020/02/04	0	0.00	2	47.63	48.00	-2	3,428	-0.06%
2020/02/03	1	45.95	0	0.00	46.60	1	3,452	0.03%
2020/01/31	2	49.93	1	49.65	49.45	1	3,488	0.03%
2020/01/30	6	52.97	0	0.00	52.10	6	3,523	0.17%
2020/01/20	1	58.10	7	58.69	57.80	-6	3,613	-0.17%
2020/01/17	1	59.20	0	0.00	58.80	1	3,640	0.03%
2020/01/15	2	59.35	3	59.30	58.90	-1	3,685	-0.03%
2020/01/14	3	59.97	4	60.90	59.40	-1	3,670	-0.03%
2020/01/10	5	58.44	2	58.90	58.60	3	3,536	0.08%
2020/01/09	2	58.30	3	57.67	58.30	-1	3,463	-0.03%
2020/01/08	0	0.00	1	56.40	55.70	-1	3,326	-0.03%
2020/01/07	2	57.00	0	0.00	56.10	2	3,239	0.06%
2020/01/06	4	57.68	0	0.00	56.60	4	3,189	0.13%
2020/01/03	2	59.80	4	60.98	59.00	-2	3,236	-0.06%
2020/01/02	0	0.00	3	59.10	59.20	-3	3,036	-0.10%
2019/12/27	0	0.00	1	56.50	56.50	-1	3,048	-0.03%
2019/12/20	1	57.10	2	56.80	56.50	-1	3,169	-0.03%
2019/12/17	1	56.30	1	56.40	56.70	0	3,756	0.00%
2019/12/16	2	55.60	2	56.35	56.20	0	4,080	0.00%
2019/12/13	3	55.00	0	0.00	55.10	3	4,112	0.07%
2019/12/12	2	55.90	1	57.10	55.80	1	4,110	0.02%
2019/12/11	1	54.90	1	55.20	55.00	0	4,047	0.00%
2019/12/09	0	0.00	1	54.40	54.30	-1	4,101	-0.02%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/05	0	0.00	7	53.90	54.20	-7	4,223	-0.17%
2019/11/29	8	56.64	0	0.00	55.50	8	4,310	0.19%
2019/11/26	0	0.00	1	56.20	56.50	-1	4,448	-0.02%
2019/11/20	0	0.00	1	55.60	55.50	-1	4,564	-0.02%
2019/11/19	2	55.20	2	55.20	55.10	0	4,634	0.00%
2019/11/18	2	55.40	2	55.10	55.20	0	4,737	0.00%
2019/11/14	0	0.00	5	54.82	54.20	-5	5,063	-0.10%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/12	4	54.50	0	0.00	54.90	4	5,298	0.08%
2019/11/08	1	55.50	0	0.00	55.90	1	5,378	0.02%
2019/11/07	1	57.50	6	57.30	57.40	-5	5,381	-0.09%
2019/11/06	0	0.00	5	58.68	58.20	-5	5,429	-0.09%
2019/11/05	4	58.80	1	59.30	58.70	3	5,471	0.05%
2019/11/04	0	0.00	2	58.00	58.00	-2	5,545	-0.04%
2019/11/01	4	57.50	1	57.30	57.40	3	5,587	0.05%
2019/10/31	5	58.96	2	58.50	58.00	3	5,631	0.05%
2019/10/30	1	60.80	5	59.76	59.50	-4	5,631	-0.07%
2019/10/29	6	59.82	6	60.10	60.00	0	5,586	0.00%
2019/10/28	12	60.38	5	60.50	60.60	7	5,596	0.13%
2019/10/25	0	0.00	3	59.50	58.50	-3	5,523	-0.05%
2019/10/24	0	0.00	17	57.38	59.00	-17	5,619	-0.30%
2019/10/21	16	56.41	2	56.65	56.70	14	6,112	0.23%
2019/10/16	0.4	55.20	0	0.00	55.20	0.4	6,171	0.01%
2019/10/14	1	55.90	5	56.00	55.80	-4	6,180	-0.06%
2019/10/09	4	55.18	1	55.30	55.20	3	6,182	0.05%
2019/10/08	4	58.90	3	58.60	58.10	1	6,080	0.02%
2019/10/07	1	58.60	2	59.15	58.70	-1	6,174	-0.02%
2019/10/04	1	58.60	3	59.43	58.20	-2	6,210	-0.03%
2019/10/03	2	57.75	2	57.30	57.50	0	6,118	0.00%
2019/10/02	0	0.00	4	58.00	58.50	-4	6,113	-0.07%
2019/10/01	6	58.10	2	58.15	58.30	4	6,158	0.06%
2019/09/27	6	57.88	3	57.70	57.80	3	6,240	0.05%
2019/09/26	6	58.88	0	0.00	59.40	6	6,322	0.09%
2019/09/25	1	58.60	1	60.10	59.60	0	6,379	0.00%
2019/09/24	3	60.63	0	0.00	59.20	3	6,395	0.05%
2019/09/23	4	60.85	3	61.83	61.30	1	6,301	0.02%
2019/09/20	23	63.16	29	63.56	60.80	-6	6,224	-0.10%
2019/09/19	31	59.55	55	59.93	61.60	-24	5,795	-0.41%
2019/09/18	3	58.43	0	0.00	57.50	3	5,619	0.05%
2019/09/17	1	57.50	0	0.00	58.20	1	5,619	0.02%
2019/09/16	9	57.00	1	57.60	57.60	8	5,640	0.14%
2019/09/12	1	58.50	1	59.40	58.20	0	5,644	0.00%
2019/09/11	2	59.00	2	58.95	58.70	0	5,630	0.00%
2019/09/09	4	59.43	2	59.05	58.00	2	5,544	0.04%
2019/09/06	4	58.55	1	59.20	59.00	3	5,454	0.05%
2019/09/05	1	57.90	2	58.05	58.00	-1	5,382	-0.02%
2019/09/04	2	56.85	2	57.15	57.10	0	5,354	0.00%
2019/09/03	1	56.90	0	0.00	56.50	1	5,439	0.02%
2019/09/02	0	0.00	2	57.30	57.40	-2	5,441	-0.04%
2019/08/30	5	57.92	3	58.30	56.80	2	5,419	0.04%
2019/08/29	2	57.30	3	57.10	57.00	-1	5,340	-0.02%
2019/08/28	2	55.70	2	56.10	55.50	0	5,235	0.00%
2019/08/27	0	0.00	2	55.00	54.30	-2	5,189	-0.04%
2019/08/26	4	54.50	14	54.45	53.90	-10	5,174	-0.19%
2019/08/23	1	56.90	1	56.10	56.90	0	5,128	0.00%
2019/08/22	15	57.33	3	56.57	56.40	12	5,109	0.23%
2019/08/21	23	58.52	0	0.00	57.20	23	5,041	0.46%
2019/08/20	6	58.60	7	58.94	58.10	-1	4,947	-0.02%
2019/08/19	1	55.50	3	55.40	56.10	-2	4,697	-0.04%
2019/08/16	2	56.30	4	55.38	54.10	-2	4,616	-0.04%
2019/08/15	2	53.30	1	52.90	52.80	1	4,413	0.02%
2019/08/14	3	52.83	0	0.00	52.40	3	4,405	0.07%
2019/08/13	3	53.93	1	54.20	53.50	2	4,355	0.05%
2019/08/12	1	56.50	0	0.00	55.30	1	4,337	0.02%
2019/08/08	1	55.70	4	55.78	55.70	-3	4,286	-0.07%
2019/08/07	1	54.40	1	55.90	54.00	0	4,232	0.00%
2019/08/06	4	54.83	1	54.90	55.00	3	4,193	0.07%
2019/08/05	2	57.50	1	56.50	56.60	1	4,101	0.02%
2019/08/02	2	59.80	5	60.60	59.00	-3	4,055	-0.07%
2019/07/31	3	61.97	3	61.57	62.90	0	3,997	0.00%
2019/07/30	2	62.40	13	64.32	60.40	-11	3,974	-0.28%
2019/07/29	10	62.94	2	62.30	63.40	8	3,861	0.21%
2019/07/26	3	62.53	1	62.50	63.50	2	3,813	0.05%
2019/07/25	4	62.55	302	61.95	61.50	-298	3,734	-7.98%	大賣/鉅額交易
2019/07/24	312	60.58	31	59.10	60.70	281	3,387	8.30%	大買/鉅額交易
2019/07/23	1	55.90	2	55.30	55.20	-1	3,258	-0.03%
2019/07/22	2	55.50	0	0.00	56.10	2	3,287	0.06%
2019/07/19	0	0.00	1	55.00	54.00	-1	3,404	-0.03%
2019/07/18	1	53.70	0	0.00	53.20	1	3,432	0.03%
2019/07/17	0	0.00	2	55.40	56.00	-2	3,407	-0.06%
2019/07/16	6	55.10	4	55.80	55.40	2	3,466	0.06%
2019/07/15	2	57.00	0	0.00	55.90	2	3,586	0.06%
2019/07/12	0	0.00	2	56.15	56.40	-2	3,660	-0.05%
2019/07/11	0	0.00	16	56.90	56.80	-16	3,642	-0.44%
2019/07/10	7	54.97	8	55.21	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	1	53.60	54.00	-1	3,451	-0.03%
2019/07/08	16	52.68	2	53.30	52.20	14	3,411	0.41%
2019/07/05	1	54.70	7	54.14	54.50	-6	3,418	-0.18%
2019/07/04	2	53.80	11	52.89	53.70	-9	3,400	-0.26%
2019/07/03	14	53.13	11	53.49	51.10	3	3,368	0.09%
2019/07/02	1	52.00	5	51.76	52.00	-4	3,268	-0.12%
2019/07/01	0	0.00	4	50.28	50.70	-4	3,203	-0.12%
2019/06/27	1	48.45	0	0.00	48.60	1	3,217	0.03%
2019/06/26	1	48.20	4	48.20	48.45	-3	3,205	-0.09%
2019/06/25	7	49.92	7	51.06	48.35	0	3,182	0.00%
2019/06/24	0	0.00	8	49.70	49.75	-8	3,017	-0.27%
2019/06/20	0	0.00	2	48.25	48.40	-2	2,927	-0.07%
2019/06/19	1	46.90	0	0.00	47.75	1	2,928	0.03%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/13	1	47.00	5	47.00	47.05	-4	3,039	-0.13%
2019/06/12	1	47.75	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	13	46.97	48.55	-13	3,006	-0.43%
2019/06/10	0	0.00	3	45.47	44.70	-3	2,927	-0.10%
2019/06/03	0	0.00	2	44.23	44.45	-2	2,948	-0.07%
2019/05/30	3	44.18	2	44.20	44.20	1	2,979	0.03%
2019/05/29	1	43.25	4	43.38	43.50	-3	3,005	-0.10%
2019/05/28	1	41.90	1	42.30	42.80	0	3,041	0.00%
2019/05/27	2	41.03	0	0.00	41.25	2	3,089	0.06%
2019/05/24	0	0.00	3	41.65	41.75	-3	3,106	-0.10%
2019/05/23	3	42.85	0	0.00	42.35	3	3,106	0.10%
2019/05/22	0	0.00	1	44.10	44.15	-1	3,132	-0.03%
2019/05/21	2	42.90	0	0.00	43.15	2	3,483	0.06%
2019/05/20	1	45.35	3	44.17	43.90	-2	3,605	-0.06%
2019/05/17	2	44.73	7	44.80	44.35	-5	3,633	-0.14%
2019/05/14	6	44.50	0	0.00	45.50	6	3,673	0.16%
2019/05/13	2	46.55	0	0.00	45.85	2	3,687	0.05%
2019/05/10	0	0.00	4	46.65	46.90	-4	3,692	-0.11%
2019/05/09	1	46.75	2	47.90	46.65	-1	3,687	-0.03%
2019/05/08	5	48.78	0	0.00	48.60	5	3,657	0.14%
2019/05/07	4	50.30	0	0.00	49.60	4	3,653	0.11%
2019/05/06	1	49.80	3	49.90	49.95	-2	3,669	-0.05%
2019/05/03	4	50.78	0	0.00	51.40	4	3,649	0.11%
2019/05/02	1	51.60	3	51.40	50.70	-2	3,654	-0.05%
2019/04/30	3	50.30	1	50.90	50.90	2	3,629	0.06%
2019/04/29	8	50.03	8	49.58	49.55	0	3,696	0.00%
2019/04/26	17	49.71	13	50.50	50.50	4	3,621	0.11%
2019/04/25	3	50.12	13	50.40	50.60	-10	3,583	-0.28%
2019/04/24	0	0.00	3	49.20	48.60	-3	3,463	-0.09%
2019/04/23	4	48.24	0	0.00	47.85	4	3,476	0.12%
2019/04/22	7	49.52	1	49.35	49.05	6	3,485	0.17%
2019/04/19	13	49.80	24	49.47	49.80	-11	3,458	-0.32%
2019/04/18	2	48.00	13.2	48.32	47.75	-11.2	3,312	-0.34%
2019/04/17	0	0.00	1	47.60	47.15	-1	3,229	-0.03%
2019/04/16	4	47.15	1	47.20	47.05	3	3,235	0.09%
2019/04/11	5	47.46	4	47.05	46.65	1	3,285	0.03%
2019/04/10	19	47.67	1	47.75	47.40	18	3,284	0.55%
2019/04/09	9	47.34	13	47.08	46.70	-4	3,271	-0.12%
2019/04/08	1	46.30	1	46.50	45.85	0	3,231	0.00%
2019/04/03	14	45.81	0	0.00	45.60	14	3,397	0.41%
2019/04/02	2	45.60	4	45.98	45.80	-2	3,448	-0.06%
2019/04/01	3	44.97	0	0.00	44.45	3	3,397	0.09%
2019/03/29	1	44.15	0	0.00	44.55	1	3,373	0.03%
2019/03/28	0	0.00	1	44.30	44.20	-1	3,423	-0.03%
2019/03/27	8	44.25	0	0.00	44.00	8	3,437	0.23%
2019/03/26	1	44.45	0	0.00	44.10	1	3,439	0.03%
2019/03/25	1	44.60	1	44.50	44.10	0	3,434	0.00%
2019/03/22	10	45.95	0	0.00	45.80	10	3,436	0.29%
2019/03/21	2	45.93	0	0.00	45.80	2	3,419	0.06%
2019/03/20	2.2	46.41	2	46.88	46.25	0.2	3,405	0.01%
2019/03/19	2	46.45	3	45.97	46.40	-1	3,401	-0.03%
2019/03/18	1	44.95	0	0.00	44.85	1	3,357	0.03%
2019/03/13	0	0.00	2	44.65	44.65	-2	3,399	-0.06%
2019/03/08	1	43.80	0	0.00	43.80	1	3,525	0.03%
2019/03/06	0	0.00	1	44.65	44.20	-1	3,639	-0.03%
2019/03/05	0	0.00	1	45.35	44.85	-1	3,708	-0.03%
2019/03/04	3	44.90	0	0.00	44.90	3	3,854	0.08%
2019/02/27	2	47.50	1	45.90	45.95	1	3,874	0.03%
2019/02/26	3	49.73	4	49.49	48.00	-1	3,834	-0.03%
2019/02/21	6	47.80	4	48.36	48.65	2	4,044	0.05%
2019/02/20	16	49.70	6	51.00	48.30	10	4,041	0.25%
2019/02/19	6	45.89	4	47.58	48.85	2	3,713	0.05%
2019/02/18	5	43.68	3	44.35	44.45	2	3,564	0.06%
2019/02/15	1	43.15	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	1	44.00	43.70	-1	3,512	-0.03%
2019/02/12	1	43.20	0	0.00	43.35	1	3,456	0.03%
2019/01/30	1	43.10	0	0.00	43.00	1	3,451	0.03%
2019/01/24	1	43.70	0	0.00	43.65	1	3,590	0.03%
2019/01/23	1	43.10	2	43.75	43.15	-1	3,634	-0.03%
2019/01/22	1	43.55	0	0.00	43.35	1	3,669	0.03%
2019/01/21	0	0.00	2	44.08	44.50	-2	3,757	-0.05%
2019/01/18	1	42.10	0	0.00	42.20	1	3,761	0.03%
2019/01/17	1	42.20	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	20	43.15	43.00	-20	3,925	-0.51%
2019/01/15	1	43.50	1	42.85	43.20	0	3,927	0.00%
2019/01/14	1	42.80	6	42.54	43.30	-5	3,847	-0.13%
2019/01/11	5	42.65	1	43.00	41.75	4	3,839	0.10%
2019/01/09	0	0.00	8	41.85	42.00	-8	3,830	-0.21%
2019/01/08	0	0.00	7	41.42	41.10	-7	3,839	-0.18%
2019/01/04	1	39.65	1	39.60	39.10	0	3,894	0.00%
2019/01/03	5	41.48	0	0.00	40.65	5	3,914	0.13%
2019/01/02	7	42.57	1	43.90	42.60	6	3,940	0.15%
2018/12/28	0	0.00	3	42.33	42.30	-3	3,955	-0.08%
2018/12/27	5	41.70	0	0.00	41.40	5	4,015	0.12%
2018/12/26	13	44.23	13	44.89	41.00	0	4,045	0.00%
2018/12/25	0	0.00	2	42.00	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	8	40.48	41.20	-8	3,875	-0.21%
2018/12/21	6	39.42	0	0.00	39.10	6	3,897	0.15%
2018/12/19	2	39.95	0	0.00	40.15	2	3,897	0.05%
2018/12/17	1	41.60	1	41.70	41.45	0	4,058	0.00%
2018/12/11	0	0.00	1	40.45	40.65	-1	4,169	-0.02%
2018/12/07	0	0.00	1	40.45	39.90	-1	4,211	-0.02%
2018/12/06	0	0.00	4	39.75	39.50	-4	4,326	-0.09%
2018/12/05	3	40.47	0	0.00	40.85	3	4,361	0.07%
2018/12/03	0	0.00	2	42.40	42.00	-2	4,711	-0.04%
2018/11/30	6	41.58	6	40.77	40.90	0	4,696	0.00%
2018/11/29	1	41.40	3	41.35	41.00	-2	4,804	-0.04%
2018/11/28	2	40.00	1	39.60	40.15	1	5,009	0.02%
2018/11/27	4	37.91	5	38.64	39.10	-1	5,358	-0.02%
2018/11/26	1	37.70	3	37.33	37.00	-2	5,392	-0.04%
2018/11/20	4	36.33	0	0.00	36.25	4	5,245	0.08%
2018/11/16	0	0.00	1	34.35	33.90	-1	5,164	-0.02%
2018/11/15	0	0.00	1	32.65	33.25	-1	5,152	-0.02%
2018/11/13	1	31.50	0	0.00	32.90	1	5,203	0.02%
2018/11/07	0	0.00	1	33.30	33.40	-1	5,364	-0.02%
2018/11/05	1	33.30	1	33.40	33.70	0	5,394	0.00%
2018/11/02	1	34.00	2	34.53	33.75	-1	5,406	-0.02%
2018/11/01	1	32.90	2	32.98	32.80	-1	5,375	-0.02%
2018/10/31	0	0.00	1	31.85	32.00	-1	5,331	-0.02%
2018/10/30	0	0.00	1	30.00	30.40	-1	5,274	-0.02%
2018/10/29	1	29.75	2	30.00	29.60	-1	5,226	-0.02%
2018/10/26	5	30.44	4	30.99	29.80	1	5,098	0.02%
2018/10/25	3	33.05	0	0.00	32.40	3	5,023	0.06%
2018/10/24	3	37.30	1	37.20	36.00	2	5,014	0.04%
2018/10/23	3	39.62	0	0.00	39.00	3	4,968	0.06%
2018/10/22	0	0.00	1	41.10	41.10	-1	4,950	-0.02%
2018/10/19	2	40.35	0	0.00	40.80	2	4,962	0.04%
2018/10/16	0	0.00	11.2	41.54	41.40	-11.2	4,941	-0.23%
2018/10/15	10	40.55	2	40.93	40.65	8	5,011	0.16%
2018/10/12	1	39.65	0	0.00	39.60	1	5,006	0.02%
2018/10/11	1	39.20	0	0.00	38.70	1	4,972	0.02%
2018/10/09	1.2	44.50	4	43.05	43.00	-2.8	4,970	-0.06%
2018/10/08	3	46.50	0	0.00	45.70	3	4,961	0.06%
2018/10/05	0	0.00	1	45.10	45.00	-1	5,005	-0.02%
2018/10/03	2	51.00	0	0.00	50.50	2	4,879	0.04%
2018/09/28	2	55.90	1	55.50	54.50	1	4,841	0.02%
2018/09/27	2	56.00	0	0.00	55.20	2	4,844	0.04%
2018/09/26	5	57.54	0	0.00	56.90	5	4,878	0.10%
2018/09/25	3	57.47	0	0.00	57.90	3	4,866	0.06%
2018/09/21	4	57.75	4	58.90	58.50	0	4,855	0.00%
2018/09/20	8	63.11	0.4	60.20	60.20	7.6	4,731	0.16%
2018/09/19	0.1	66.90	0	0.00	66.80	0.1	4,615	0.00%
2018/09/18	2	66.80	1	67.80	67.50	1	4,608	0.02%
2018/09/17	2	64.30	3	66.97	67.90	-1	4,587	-0.02%
2018/09/14	0.1	65.50	2	66.05	65.60	-1.9	4,546	-0.04%
2018/09/13	1	64.60	0	0.00	64.30	1	4,525	0.02%
2018/09/12	4	67.58	2	65.80	64.70	2	4,494	0.04%
2018/09/11	3.1	68.56	0	0.00	68.40	3.1	4,384	0.07%
2018/09/10	4	66.98	5	69.22	70.50	-1	4,312	-0.02%
2018/09/07	3	69.30	13	69.28	69.90	-10	4,199	-0.24%
2018/09/06	2	67.75	0	0.00	67.80	2	3,989	0.05%
2018/09/05	4.1	68.94	11	69.36	68.50	-6.9	3,943	-0.18%
2018/09/04	18.2	69.22	16	70.59	67.50	2.2	3,797	0.06%
2018/09/03	38	72.22	32	71.58	69.50	6	3,528	0.17%
2018/08/31	1	70.70	39	67.03	71.60	-38	3,104	-1.22%
2018/08/30	16	64.36	20	64.28	65.10	-4	2,952	-0.14%
2018/08/29	40	63.66	5	63.32	64.40	35	2,955	1.18%
2018/08/28	3	62.87	0	0.00	62.00	3	2,993	0.10%
2018/08/27	1	63.80	0	0.00	63.80	1	2,992	0.03%
2018/08/24	0	0.00	1	64.80	64.00	-1	3,033	-0.03%
2018/08/23	0	0.00	2	64.15	64.20	-2	3,006	-0.07%
2018/08/22	0	0.00	1	63.90	63.00	-1	2,979	-0.03%
2018/08/21	1	62.20	0	0.00	63.00	1	2,969	0.03%
2018/08/20	1	61.00	2	62.70	63.00	-1	2,982	-0.03%
2018/08/17	1	61.40	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	2	62.10	62.50	-2	3,013	-0.07%
2018/08/15	3	60.03	2	60.90	61.00	1	2,975	0.03%
2018/08/14	1	57.60	3	60.00	61.00	-2	2,934	-0.07%
2018/08/13	1	58.10	1	59.10	60.10	0	2,889	0.00%
2018/08/10	0	0.00	2	60.10	60.10	-2	2,842	-0.07%
2018/08/08	0	0.00	5	61.00	61.50	-5	2,780	-0.18%
2018/08/07	2	59.20	0	0.00	58.90	2	2,726	0.07%
2018/08/06	0	0.00	2	59.80	59.50	-2	2,733	-0.07%
2018/08/03	2	59.10	0	0.00	58.90	2	2,777	0.07%
2018/07/31	1	60.20	0	0.00	60.00	1	2,849	0.04%
2018/07/30	3	62.30	0	0.00	61.80	3	2,872	0.10%
2018/07/27	0	0.00	2	65.25	65.00	-2	2,852	-0.07%
2018/07/26	3	64.50	0	0.00	64.20	3	2,901	0.10%
2018/07/25	4	65.33	0	0.00	65.00	4	3,045	0.13%
2018/07/24	1	66.40	0	0.00	66.10	1	3,197	0.03%
2018/07/23	2	65.85	0	0.00	66.70	2	3,327	0.06%
2018/07/20	0	0.00	9	66.51	67.30	-9	3,361	-0.27%
2018/07/19	8	65.29	0	0.00	65.00	8	3,421	0.23%
2018/07/18	2	65.80	3	66.23	66.40	-1	3,464	-0.03%
2018/07/17	7	68.43	7	66.73	66.50	0	3,454	0.00%
2018/07/16	2	67.90	4	66.30	66.90	-2	3,442	-0.06%
2018/07/13	2	67.50	6	65.92	67.10	-4	3,460	-0.12%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/11	0	0.00	2	63.95	63.40	-2	3,414	-0.06%
2018/07/10	0	0.00	2	62.25	63.40	-2	3,429	-0.06%
2018/07/09	2	60.90	0	0.00	61.00	2	3,434	0.06%
2018/07/06	3	61.53	2.1	63.05	61.60	0.9	3,455	0.02%
2018/07/05	0	0.00	4	63.03	62.70	-4	3,588	-0.11%
2018/07/04	1	62.00	4	62.70	62.90	-3	3,656	-0.08%
2018/07/03	2	60.20	1	61.50	60.10	1	3,597	0.03%
2018/07/02	0	0.00	3	61.00	61.10	-3	3,618	-0.08%
2018/06/29	3	60.40	0	0.00	59.80	3	3,624	0.08%
2018/06/27	2	61.45	1	61.40	61.00	1	3,620	0.03%
2018/06/15	0	0.00	1	63.10	62.70	-1	4,054	-0.02%
2018/06/14	0	0.00	0	61.80	61.80	0	4,076	0.00%
2018/06/13	0	0.00	1	62.70	62.00	-1	4,232	-0.02%
2018/06/12	4.1	62.66	0	0.00	61.60	4.1	4,273	0.10%
2018/06/11	3	62.50	10	62.70	62.50	-7	4,307	-0.16%
2018/06/08	1	64.00	0	0.00	63.50	1	4,410	0.02%
2018/06/06	12	65.06	0	0.00	64.00	12	4,744	0.25%
2018/06/05	12	64.90	15	65.70	64.60	-3	4,821	-0.06%
2018/06/04	4	63.88	0	0.00	63.30	4	4,947	0.08%
2018/06/01	1	62.30	2	64.75	64.30	-1	5,148	-0.02%
2018/05/30	1	62.60	0	0.00	62.30	1	6,196	0.02%
2018/05/29	1	63.80	4	65.28	63.80	-3	6,348	-0.05%
2018/05/28	2	64.50	0	0.00	64.00	2	6,402	0.03%
2018/05/25	0	0.00	4	65.33	66.10	-4	6,506	-0.06%
2018/05/24	0	0.00	1	62.80	63.00	-1	6,547	-0.02%
2018/05/23	1	61.30	0	0.00	61.20	1	6,644	0.02%
2018/05/22	5	62.96	1	63.00	62.80	4	6,739	0.06%
2018/05/21	0	0.00	1	63.90	63.00	-1	6,948	-0.01%
2018/05/18	3	63.40	0	0.00	62.50	3	7,111	0.04%
2018/05/17	6	64.82	0	0.00	64.50	6	7,297	0.08%
2018/05/15	1	65.90	5	66.20	65.90	-4	7,680	-0.05%
2018/05/14	1	65.40	0	0.00	66.50	1	7,920	0.01%
2018/05/11	1	67.80	1	68.50	65.50	0	8,085	0.00%
2018/05/10	5	66.50	2	67.30	67.50	3	8,198	0.04%
2018/05/09	3	66.17	0	0.00	66.30	3	8,402	0.04%
2018/05/08	3	66.47	7	67.23	67.40	-4	8,699	-0.05%
2018/05/07	1	68.90	7	68.89	68.10	-6	8,877	-0.07%
2018/05/04	2	67.10	1	68.10	66.50	1	9,589	0.01%
2018/05/03	7	67.26	3	67.83	68.40	4	10,151	0.04%
2018/05/02	4	68.05	4	67.55	66.60	0	10,875	0.00%
2018/04/30	2	65.10	11	66.55	67.00	-9	11,082	-0.08%
2018/04/27	1	58.70	2	61.30	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	6	60.08	59.70	-6	10,891	-0.06%
2018/04/25	10	60.40	1	60.20	60.00	9	10,922	0.08%
2018/04/24	1	65.30	3	65.83	65.10	-2	10,906	-0.02%
2018/04/23	1	66.70	0	0.00	67.00	1	10,954	0.01%
2018/04/20	1	67.20	4	68.00	67.10	-3	11,109	-0.03%
2018/04/19	0	0.00	3	67.43	68.80	-3	11,216	-0.03%
2018/04/18	1	66.00	0	0.00	65.20	1	11,206	0.01%
2018/04/16	0	0.00	6	66.97	66.80	-6	11,251	-0.05%
2018/04/11	12	66.18	6.1	66.32	65.70	5.9	11,398	0.05%
2018/04/10	3	70.80	4	72.58	70.00	-1	11,276	-0.01%
2018/04/03	2	69.60	1	69.40	70.10	1	11,266	0.01%
2018/03/30	1	69.70	11	70.55	69.70	-10	11,285	-0.09%
2018/03/29	5	69.00	0	0.00	69.40	5	11,386	0.04%
2018/03/28	5	69.60	0	0.00	69.30	5	11,411	0.04%
2018/03/27	5	70.80	17	71.45	70.90	-12	11,389	-0.11%
2018/03/26	21	70.17	1	71.40	69.50	20	11,401	0.18%
2018/03/23	4	69.88	0	0.00	71.00	4	11,432	0.03%
2018/03/22	2	72.50	1	72.80	72.00	1	11,569	0.01%
2018/03/21	3	75.23	3	75.97	73.50	0	11,517	0.00%
2018/03/20	1	74.50	57	73.54	74.00	-56	11,444	-0.49%
2018/03/19	5	73.62	7	73.90	73.80	-2	11,444	-0.02%
2018/03/16	2	71.85	5	71.88	71.70	-3	11,405	-0.03%
2018/03/15	0	0.00	1	72.10	73.00	-1	11,464	-0.01%
2018/03/14	2	72.90	0	0.00	72.60	2	11,486	0.02%
2018/03/13	13	70.92	27	72.17	73.20	-14	11,526	-0.12%
2018/03/12	11	70.39	4	70.53	69.10	7	11,502	0.06%
2018/03/09	27	71.85	1	72.00	71.00	26	11,640	0.22%
2018/03/08	21	75.53	10	75.06	74.60	11	11,780	0.09%
2018/03/07	4	76.45	7	76.34	73.80	-3	11,676	-0.03%
2018/03/06	10	78.84	10.6	78.53	77.50	-0.6	11,716	-0.01%
2018/03/05	18	72.39	17	73.61	75.40	1	11,460	0.01%
2018/03/02	25	67.40	9	68.64	68.60	16	11,349	0.14%
2018/03/01	16	66.71	0	0.00	66.70	16	11,392	0.14%
2018/02/27	16	68.38	14	68.09	67.90	2	11,572	0.02%
2018/02/26	16	67.13	12	66.48	66.20	4	11,445	0.03%
2018/02/23	3.1	69.73	1	70.70	68.60	2.1	11,346	0.02%
2018/02/22	7	69.11	2	69.90	68.80	5	11,322	0.04%
2018/02/21	5	70.64	10	70.81	71.10	-5	11,333	-0.04%
2018/02/12	7	66.79	1	66.70	66.20	6	11,211	0.05%
2018/02/09	0	0.00	1	70.10	68.20	-1	11,239	-0.01%
2018/02/08	6	68.27	6	70.08	69.10	0	11,150	0.00%
2018/02/07	0	0.00	9	73.79	74.90	-9	10,986	-0.08%
2018/02/06	3	67.23	0	0.00	68.10	3	10,953	0.03%
2018/02/05	12	74.28	0	0.00	74.00	12	10,852	0.11%
2018/02/02	0	0.00	3	79.93	78.10	-3	10,763	-0.03%
2018/02/01	7	78.57	1	80.00	77.90	6	10,709	0.06%
2018/01/31	5	80.34	6	80.45	81.80	-1	10,660	-0.01%
2018/01/30	3	80.60	8	80.21	79.80	-5	10,623	-0.05%
2018/01/29	22	81.08	17	81.09	82.80	5	10,536	0.05%
2018/01/26	5	72.06	20	74.12	75.90	-15	9,824	-0.15%
2018/01/25	16	70.28	11	69.70	69.00	5	9,269	0.05%
2018/01/24	2	65.75	10	67.34	68.30	-8	8,504	-0.09%
2018/01/23	1	62.30	1	63.70	62.10	0	8,168	0.00%
2018/01/22	0	0.00	4	62.98	63.50	-4	8,143	-0.05%
2018/01/19	3	62.17	2	62.10	61.70	1	8,102	0.01%
2018/01/18	2	64.70	7	63.67	63.50	-5	8,028	-0.06%
2018/01/17	1	62.80	3	63.23	62.70	-2	7,988	-0.03%
2018/01/16	3	62.67	11	62.13	63.50	-8	7,915	-0.10%
2018/01/15	1	60.80	8	60.19	60.80	-7	7,863	-0.09%
2018/01/12	4	57.05	1	56.10	57.20	3	7,865	0.04%
2018/01/11	2	55.20	3	54.83	54.70	-1	7,853	-0.01%
2018/01/10	3	56.37	0	0.00	56.00	3	7,798	0.04%
2018/01/09	8	58.96	6	58.77	58.30	2	7,737	0.03%
2018/01/08	1	57.20	2	59.45	60.00	-1	7,653	-0.01%
2018/01/05	0	0.00	4	59.30	58.50	-4	7,547	-0.05%
2018/01/04	2	59.20	1	60.00	59.70	1	7,531	0.01%
2018/01/03	4	59.75	4	59.50	60.30	0	7,503	0.00%
2018/01/02	1	56.10	1	57.30	57.30	0	7,443	0.00%